UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.150
+0.030 (2.68%)
At close: Jun 2, 2026
FRA:UMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 960 |
| Jun 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| May 29, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| May 28, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 5.26% | 600 |
| May 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| May 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| May 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| May 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| May 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| May 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| May 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| May 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 501 |
| May 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -6.61% | - |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| May 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| May 11, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| May 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| May 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| May 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -5.47% | - |
| May 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Apr 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Apr 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 1,500 |
| Apr 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Apr 21, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -6.85% | 30 |
| Apr 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 18.70% | - |
| Apr 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Apr 16, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.62% | - |
| Apr 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Apr 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.92% | - |
| Apr 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Apr 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Apr 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Apr 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.78% | - |
| Apr 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.09% | - |
| Mar 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Mar 30, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | - |
| Mar 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Mar 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -7.14% | - |
| Mar 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.34% | - |
| Mar 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 7.72% | - |
| Mar 23, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Mar 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.07% | - |