UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.090
-0.030 (-2.68%)
At close: Aug 26, 2026
FRA:UMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | 1,800 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | - |
| Aug 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -7.21% | - |
| Aug 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Aug 18, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 15.84% | 270 |
| Aug 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Aug 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Aug 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 7.45% | - |
| Aug 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.57% | - |
| Aug 11, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 1.03% | - |
| Aug 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Aug 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.76% | - |
| Aug 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Aug 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Aug 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Aug 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | - |
| Jul 31, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.62% | 40 |
| Jul 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Jul 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Jul 28, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.67% | - |
| Jul 27, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | 900 |
| Jul 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Jul 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jul 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 17, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 900 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 12 |
| Jul 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Jul 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 25 |
| Jul 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 7.27% | - |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Jul 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Jun 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Jun 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jun 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Jun 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | - |
| Jun 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Jun 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jun 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jun 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |