Utah Medical Products, Inc. (FRA:UTM)
Germany · Delayed Price · Currency is EUR 57.00
+1.00 (1.79%)
Last updated: Feb 23, 2026, 8:06 AM CET
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Feb 17, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 3.74% | 18 |
| Feb 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Feb 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Feb 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Feb 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Feb 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Feb 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Jan 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.30% | - |
| Jan 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.00% | - |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.21% | - |
| Jan 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.18% | - |
| Jan 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Jan 9, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.05% | - |
| Jan 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Jan 7, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Jan 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jan 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| Jan 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Dec 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Dec 29, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Dec 22, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| Dec 19, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Dec 18, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.87% | - |
| Dec 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 3.39% | - |
| Dec 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Dec 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.74 | - | - |
| Dec 12, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.74 | 2.13% | - |
| Dec 11, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | 0.86% | - |
| Dec 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.34 | 0.87% | - |
| Dec 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | -1.28% | - |
| Dec 8, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | - | - |