United Maritime Corporation (FRA:YS9)
Germany · Delayed Price · Currency is EUR 2.280
-0.040 (-1.72%)
At close: Jun 26, 2026
FRA:YS9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jun 25, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jun 24, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Jun 23, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Jun 22, 2026 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 5.31% | 1,016 |
| Jun 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 18, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Jun 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Jun 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Jun 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Jun 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Jun 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jun 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Jun 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Jun 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.31% | - |
| Jun 4, 2026 | 2.18 | 2.26 | 2.18 | 2.26 | 2.26 | 3.67% | 353 |
| Jun 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Jun 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Jun 1, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| May 29, 2026 | 2.16 | 2.26 | 2.16 | 2.26 | 2.26 | 3.67% | 100 |
| May 28, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | - |
| May 27, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 5.00% | 12 |
| May 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| May 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| May 22, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| May 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.09% | - |
| May 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| May 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| May 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| May 14, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| May 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | 300 |
| May 12, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.59% | - |
| May 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.56% | - |
| May 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| May 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| May 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | - |
| May 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.26% | - |
| May 4, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Apr 30, 2026 | 1.71 | 1.81 | 1.71 | 1.81 | 1.81 | 4.02% | 300 |
| Apr 29, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Apr 28, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Apr 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Apr 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Apr 23, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.69% | - |
| Apr 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Apr 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.14% | - |
| Apr 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Apr 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |