United Maritime Corporation (FRA:YS9)
Germany · Delayed Price · Currency is EUR 1.710
+0.010 (0.59%)
Last updated: Apr 2, 2026, 8:16 AM CET
FRA:YS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Mar 31, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.70% | - |
| Mar 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | 60 |
| Mar 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Mar 26, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | 9.82% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.55 | -2.98% | 10 |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | 2.44% | - |
| Mar 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.56 | -4.65% | - |
| Mar 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.64 | -1.15% | - |
| Mar 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | 1.16% | - |
| Mar 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.64 | -2.27% | - |
| Mar 17, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.67 | -2.76% | 100 |
| Mar 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | 8.38% | - |
| Mar 13, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.59 | -5.11% | 3,000 |
| Mar 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | -2.76% | - |
| Mar 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | 6.47% | - |
| Mar 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | 3.66% | - |
| Mar 9, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.56 | -6.82% | 1,200 |
| Mar 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | -3.83% | - |
| Mar 5, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.74 | 1.10% | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.72 | -3.72% | - |
| Mar 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.79 | 5.03% | - |
| Mar 2, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | - | - |
| Feb 27, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.70 | 9.82% | - |
| Feb 26, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.55 | -7.91% | 2,365 |
| Feb 25, 2026 | 1.61 | 1.77 | 1.61 | 1.77 | 1.68 | 13.46% | 500 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | 0.65% | - |
| Feb 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | -3.73% | - |
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.53 | 3.87% | - |
| Feb 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | -0.64% | - |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.48 | 5.41% | - |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | -0.67% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | 2.05% | - |
| Feb 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | -4.58% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 2.68% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | 0.68% | - |
| Feb 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 5.71% | - |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.33 | 2.19% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | -0.72% | - |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | -4.17% | - |
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | -2.70% | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 2.07% | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 3.57% | - |
| Jan 30, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.33 | -4.76% | 7 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | -3.29% | - |
| Jan 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | - | - |
| Jan 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | - | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | -0.65% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 1.32% | - |