Utah Medical Products, Inc. (FRA:UTM)
Germany · Delayed Price · Currency is EUR 53.50
-0.50 (-0.93%)
At close: Mar 27, 2026
FRA:UTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -1.80% | - |
| Mar 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Mar 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.83% | - |
| Mar 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Mar 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Mar 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Mar 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | 0.92% | - |
| Mar 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -0.91% | - |
| Mar 12, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | 1.85% | - |
| Mar 11, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -1.82% | - |
| Mar 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | -2.65% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | 0.89% | - |
| Mar 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -0.88% | - |
| Mar 5, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | 0.89% | - |
| Mar 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -0.88% | - |
| Mar 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | 1.80% | - |
| Mar 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | -0.89% | - |
| Feb 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | -0.88% | - |
| Feb 26, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | -1.74% | - |
| Feb 25, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.22 | 1.77% | 29 |
| Feb 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | -0.88% | - |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | 1.79% | - |
| Feb 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | 3.70% | - |
| Feb 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -0.92% | - |
| Feb 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | -1.80% | - |
| Feb 17, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.23 | 3.74% | 18 |
| Feb 16, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 0.94% | - |
| Feb 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -0.93% | - |
| Feb 12, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 2.88% | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 0.97% | - |
| Feb 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 1.98% | - |
| Feb 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -3.81% | - |
| Feb 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Feb 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 0.97% | - |
| Feb 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -0.96% | - |
| Feb 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 1.96% | - |
| Feb 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | 2.00% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 0.40% | - |
| Jan 29, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | -3.30% | - |
| Jan 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -1.90% | - |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 1.94% | - |
| Jan 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -0.96% | - |
| Jan 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -1.89% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 1.92% | - |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Jan 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 1.94% | - |