UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 20.30
0.00 (0.00%)
Aug 5, 2025, 9:48 AM CET
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 2.53% | 1,405 |
| Aug 1, 2025 | 20.30 | 20.40 | 19.80 | 19.80 | 19.80 | -3.41% | 9,291 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | 0.49% | 1,234 |
| Jul 30, 2025 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | - | 2,691 |
| Jul 29, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 0.99% | 3,456 |
| Jul 28, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | -0.49% | 3,523 |
| Jul 25, 2025 | 20.30 | 20.70 | 20.30 | 20.30 | 20.30 | -1.46% | 1,707 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.30 | 20.60 | 20.60 | 0.98% | 2,227 |
| Jul 23, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 1,337 |
| Jul 22, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.98% | 1,120 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | 1.00% | 2,940 |
| Jul 18, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -0.50% | 1,368 |
| Jul 17, 2025 | 20.40 | 20.40 | 20.00 | 20.10 | 20.10 | 0.50% | 2,982 |
| Jul 16, 2025 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -2.91% | 5,831 |
| Jul 15, 2025 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | - | 2,166 |
| Jul 14, 2025 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | - | 253 |
| Jul 11, 2025 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | -1.90% | 2,210 |
| Jul 10, 2025 | 21.10 | 21.10 | 20.70 | 21.00 | 21.00 | 1.45% | 3,215 |
| Jul 9, 2025 | 20.60 | 21.10 | 20.60 | 20.70 | 20.70 | 0.49% | 2,476 |
| Jul 8, 2025 | 20.50 | 20.90 | 20.50 | 20.60 | 20.60 | 0.98% | 1,817 |
| Jul 7, 2025 | 20.50 | 20.90 | 20.30 | 20.40 | 20.40 | -1.45% | 7,763 |
| Jul 4, 2025 | 21.50 | 21.50 | 20.60 | 20.70 | 20.70 | -3.72% | 3,411 |
| Jul 3, 2025 | 21.30 | 21.50 | 21.00 | 21.50 | 21.50 | 1.90% | 2,347 |
| Jul 2, 2025 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 1.44% | 3,564 |
| Jul 1, 2025 | 21.30 | 21.30 | 20.40 | 20.80 | 20.80 | -0.95% | 7,102 |
| Jun 30, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | 1.94% | 1,515 |
| Jun 27, 2025 | 21.10 | 21.70 | 20.60 | 20.60 | 20.60 | -1.90% | 2,706 |
| Jun 26, 2025 | 21.00 | 21.10 | 20.60 | 21.00 | 21.00 | -0.47% | 5,106 |
| Jun 25, 2025 | 21.70 | 21.70 | 20.80 | 21.10 | 21.10 | -2.76% | 5,115 |
| Jun 24, 2025 | 20.70 | 21.70 | 20.60 | 21.70 | 21.70 | 5.85% | 2,741 |
| Jun 23, 2025 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.97% | 2,954 |
| Jun 20, 2025 | 20.50 | 20.90 | 20.50 | 20.70 | 20.70 | 0.98% | 723 |
| Jun 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.49% | 155 |
| Jun 18, 2025 | 20.20 | 20.70 | 20.20 | 20.60 | 20.60 | 0.49% | 788 |
| Jun 17, 2025 | 21.10 | 21.20 | 20.50 | 20.50 | 20.50 | -0.97% | 5,875 |
| Jun 16, 2025 | 20.80 | 21.20 | 20.60 | 20.70 | 20.70 | -0.48% | 3,486 |
| Jun 13, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 1,572 |
| Jun 12, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.67% | 1,327 |
| Jun 11, 2025 | 21.80 | 21.80 | 21.10 | 21.80 | 21.80 | - | 3,201 |
| Jun 10, 2025 | 20.90 | 21.80 | 20.70 | 21.80 | 21.80 | 2.83% | 11,159 |
| Jun 9, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 21.20 | 1.44% | 1,335 |
| Jun 6, 2025 | 20.00 | 20.90 | 20.00 | 20.90 | 20.90 | 4.50% | 1,168 |
| Jun 5, 2025 | 20.70 | 20.70 | 20.00 | 20.00 | 20.00 | -2.44% | 1,639 |
| Jun 4, 2025 | 20.80 | 20.90 | 20.50 | 20.50 | 20.50 | -0.97% | 4,118 |
| Jun 3, 2025 | 20.50 | 20.80 | 20.30 | 20.70 | 20.70 | 4.55% | 4,198 |
| Jun 2, 2025 | 20.20 | 20.60 | 19.80 | 19.80 | 19.80 | - | 10,330 |
| May 30, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -1.98% | 1,229 |
| May 29, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 1,342 |
| May 28, 2025 | 19.90 | 20.80 | 19.90 | 20.00 | 20.00 | 1.78% | 6,992 |
| May 27, 2025 | 20.20 | 20.20 | 19.60 | 19.65 | 19.65 | -0.51% | 3,394 |