Utah Medical Products, Inc. (FRA:UTM)
Germany · Delayed Price · Currency is EUR 57.00
-1.50 (-2.56%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:UTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Apr 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Apr 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Apr 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 3.42% | - |
| Apr 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | - |
| Apr 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Apr 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Apr 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 10, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Apr 9, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Apr 8, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Apr 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Apr 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Apr 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -4.46% | - |
| Mar 31, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | - |
| Mar 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| 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% | - |