UMT United Mobility Technology AG (FRA:UMD)
Germany · Delayed Price · Currency is EUR 1.200
-0.050 (-4.00%)
At close: Oct 26, 2026
FRA:UMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Oct 23, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 19.05% | - |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 5.00% | - |
| Oct 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.77% | - |
| Oct 19, 2026 | 0.98 | 1.06 | 0.98 | 1.06 | 1.06 | 8.16% | - |
| Oct 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Oct 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Oct 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Oct 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Oct 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.72% | - |
| Sep 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Sep 29, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Sep 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 17, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | - |
| Sep 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Aug 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| 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 |