United Maritime Corporation (FRA:YS9)
Germany · Delayed Price · Currency is EUR 1.550
-0.060 (-3.73%)
Last updated: Feb 23, 2026, 8:06 AM CET
United Maritime Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.87% | - |
| Feb 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Feb 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.41% | - |
| Feb 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Feb 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Feb 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 5.71% | - |
| Feb 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Feb 6, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Feb 5, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Feb 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Jan 30, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -4.76% | 7 |
| Jan 29, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jan 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jan 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Jan 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jan 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jan 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | - |
| Jan 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Jan 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jan 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |