UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
Oct 24, 2025, 1:09 PM CET
UBM Development AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | 0.43% | 1,522 |
| Oct 23, 2025 | 22.60 | 23.20 | 22.50 | 23.00 | 23.00 | 2.22% | 3,338 |
| Oct 22, 2025 | 22.80 | 23.00 | 22.50 | 22.50 | 22.50 | -1.75% | 5,918 |
| Oct 21, 2025 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | 1.78% | 10,050 |
| Oct 20, 2025 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | - | 4,187 |
| Oct 17, 2025 | 22.20 | 22.50 | 22.10 | 22.50 | 22.50 | 1.35% | 3,006 |
| Oct 16, 2025 | 22.40 | 22.50 | 22.20 | 22.20 | 22.20 | 0.45% | 2,522 |
| Oct 15, 2025 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | - | 2,198 |
| Oct 14, 2025 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | -0.45% | 3,341 |
| Oct 13, 2025 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | -1.33% | 4,082 |
| Oct 10, 2025 | 21.90 | 22.60 | 21.90 | 22.50 | 22.50 | 0.90% | 4,648 |
| Oct 9, 2025 | 22.50 | 22.50 | 21.90 | 22.30 | 22.30 | 2.76% | 9,537 |
| Oct 8, 2025 | 21.90 | 22.30 | 21.70 | 21.70 | 21.70 | -0.91% | 2,704 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 4,344 |
| Oct 6, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | - | 7,171 |
| Oct 3, 2025 | 21.60 | 21.80 | 21.30 | 21.80 | 21.80 | 0.93% | 3,091 |
| Oct 2, 2025 | 21.20 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 3,670 |
| Oct 1, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 1,403 |
| Sep 30, 2025 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 1,212 |
| Sep 29, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | - | 2,792 |
| Sep 26, 2025 | 21.30 | 21.60 | 21.20 | 21.40 | 21.40 | 0.47% | 2,704 |
| Sep 25, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | -1.39% | 1,319 |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | 33 |
| Sep 23, 2025 | 21.80 | 21.90 | 21.40 | 21.90 | 21.90 | 0.46% | 3,001 |
| Sep 22, 2025 | 21.90 | 21.90 | 21.20 | 21.80 | 21.80 | 0.93% | 4,024 |
| Sep 19, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.37% | 4,164 |
| Sep 18, 2025 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | -0.45% | 1,658 |
| Sep 17, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 2,790 |
| Sep 16, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.46% | 3,393 |
| Sep 15, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 1,382 |
| Sep 12, 2025 | 22.30 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 4,133 |
| Sep 11, 2025 | 21.80 | 22.40 | 21.60 | 22.00 | 22.00 | 3.77% | 5,361 |
| Sep 10, 2025 | 21.80 | 21.90 | 21.20 | 21.20 | 21.20 | -3.20% | 1,724 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | -0.45% | 4,032 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 6,133 |
| Sep 5, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 2,393 |
| Sep 4, 2025 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | 0.47% | 2,063 |
| Sep 3, 2025 | 20.60 | 21.40 | 20.60 | 21.10 | 21.10 | 2.43% | 3,343 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 569 |
| Sep 1, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -0.48% | 1,654 |
| Aug 29, 2025 | 21.00 | 21.90 | 20.30 | 20.80 | 20.80 | -2.80% | 13,761 |
| Aug 28, 2025 | 21.50 | 21.80 | 21.30 | 21.40 | 21.40 | - | 3,251 |
| Aug 27, 2025 | 21.30 | 21.70 | 21.30 | 21.40 | 21.40 | -0.47% | 2,015 |
| Aug 26, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | - | 2,131 |
| Aug 25, 2025 | 21.30 | 21.90 | 21.30 | 21.50 | 21.50 | -0.46% | 2,165 |
| Aug 22, 2025 | 21.70 | 21.80 | 21.20 | 21.60 | 21.60 | -0.46% | 3,614 |
| Aug 21, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 2.84% | 2,305 |
| Aug 20, 2025 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | - | 276 |
| Aug 19, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 21.10 | -0.47% | 3,311 |
| Aug 18, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 1.44% | 2,376 |