UMT United Mobility Technology AG (FRA:UMDK)
Germany · Delayed Price · Currency is EUR 0.2400
-0.0300 (-11.11%)
Inactive · Last trade price on Aug 21, 2025
FRA:UMDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | - |
| Aug 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -20.59% | - |
| Aug 19, 2025 | 0.22 | 0.34 | 0.22 | 0.34 | 0.34 | 54.55% | 5,000 |
| Aug 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -13.39% | - |
| Aug 14, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 15.45% | 450 |
| Aug 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | - |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | - |
| Aug 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Aug 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | - |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | - |
| Jul 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Jul 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -7.50% | 400 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Jul 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | - |
| Jul 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Jul 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Jul 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jun 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Jun 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jun 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.88% | - |
| Jun 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.56% | - |
| Jun 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -7.69% | - |