Utah Medical Products, Inc. (FRA:UTM)
Germany · Delayed Price · Currency is EUR 49.80
+1.00 (2.05%)
At close: Jan 9, 2026
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | 1.30% | - |
| Dec 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | - | - |
| Dec 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | -0.43% | - |
| Dec 2, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | 0.43% | - |
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | -1.70% | - |
| Nov 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | 0.43% | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | -0.43% | - |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | 0.43% | - |
| Nov 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | 0.86% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | 1.75% | - |
| Nov 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.35 | -0.44% | - |
| Nov 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.55 | 0.44% | - |
| Nov 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.35 | -1.72% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.15 | 0.43% | - |
| Nov 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.95 | -1.28% | - |
| Nov 14, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | -1.27% | - |
| Nov 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.14 | -0.84% | - |
| Nov 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.54 | -4.40% | - |
| Nov 11, 2025 | 47.60 | 50.00 | 47.60 | 50.00 | 49.73 | 2.88% | 1 |
| Nov 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.33 | 0.41% | - |
| Nov 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.13 | -1.22% | - |
| Nov 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.73 | -0.41% | - |
| Nov 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.93 | 0.41% | - |
| Nov 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.73 | 0.82% | - |
| Nov 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.33 | 2.10% | - |
| Oct 31, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.34 | -0.42% | - |
| Oct 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.54 | -2.05% | - |
| Oct 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.53 | -1.61% | - |
| Oct 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.33 | -1.78% | - |
| Oct 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.22 | - | - |