UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 17.45
+0.05 (0.29%)
Mar 27, 2026, 5:35 PM CET
UBM Development AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.70 | 17.90 | 17.20 | 17.30 | - | -0.57% | 3,657 |
| Mar 26, 2026 | 17.50 | 17.65 | 17.30 | 17.40 | 17.40 | -0.57% | 2,093 |
| Mar 25, 2026 | 17.35 | 17.55 | 17.25 | 17.50 | 17.50 | -0.85% | 4,797 |
| Mar 24, 2026 | 17.80 | 17.80 | 17.25 | 17.65 | 17.65 | -0.84% | 3,490 |
| Mar 23, 2026 | 17.40 | 17.80 | 16.85 | 17.80 | 17.80 | 1.71% | 8,069 |
| Mar 20, 2026 | 17.50 | 17.65 | 17.20 | 17.50 | 17.50 | 0.57% | 8,955 |
| Mar 19, 2026 | 17.80 | 17.80 | 17.35 | 17.40 | 17.40 | -2.79% | 5,493 |
| Mar 18, 2026 | 18.20 | 18.20 | 17.80 | 17.90 | 17.90 | -1.10% | 3,573 |
| Mar 17, 2026 | 18.45 | 18.50 | 17.50 | 18.10 | 18.10 | -0.82% | 18,838 |
| Mar 16, 2026 | 18.35 | 18.70 | 18.25 | 18.25 | 18.25 | -1.35% | 3,104 |
| Mar 13, 2026 | 18.60 | 18.60 | 18.30 | 18.50 | 18.50 | -1.60% | 3,123 |
| Mar 12, 2026 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 3,847 |
| Mar 11, 2026 | 19.10 | 19.20 | 18.80 | 19.10 | 19.10 | - | 638 |
| Mar 10, 2026 | 18.65 | 19.10 | 18.35 | 19.10 | 19.10 | 1.60% | 5,237 |
| Mar 9, 2026 | 18.80 | 18.80 | 18.30 | 18.80 | 18.80 | - | 6,830 |
| Mar 6, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -1.57% | 3,394 |
| Mar 5, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | -0.52% | 6,219 |
| Mar 4, 2026 | 19.15 | 19.30 | 19.00 | 19.20 | 19.20 | -0.78% | 4,698 |
| Mar 3, 2026 | 19.20 | 19.55 | 19.05 | 19.35 | 19.35 | - | 3,396 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.30 | 19.35 | 19.35 | -1.53% | 2,838 |
| Feb 27, 2026 | 19.80 | 19.85 | 19.65 | 19.65 | 19.65 | 0.26% | 1,971 |
| Feb 26, 2026 | 19.40 | 19.60 | 19.35 | 19.60 | 19.60 | -0.25% | 681 |
| Feb 25, 2026 | 19.60 | 19.90 | 19.40 | 19.65 | 19.65 | 0.26% | 2,595 |
| Feb 24, 2026 | 19.55 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 5,149 |
| Feb 23, 2026 | 19.90 | 19.90 | 19.30 | 19.50 | 19.50 | - | 5,180 |
| Feb 20, 2026 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -1.52% | 7,261 |
| Feb 19, 2026 | 19.80 | 19.90 | 19.50 | 19.80 | 19.80 | - | 3,453 |
| Feb 18, 2026 | 19.70 | 19.85 | 19.55 | 19.80 | 19.80 | -1.00% | 7,475 |
| Feb 17, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 0.50% | 2,076 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | 0.51% | 2,504 |
| Feb 13, 2026 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | 0.25% | 2,723 |
| Feb 12, 2026 | 19.95 | 19.95 | 19.70 | 19.75 | 19.75 | 0.77% | 2,408 |
| Feb 11, 2026 | 19.65 | 20.00 | 19.60 | 19.60 | 19.60 | -0.51% | 1,473 |
| Feb 10, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 2,964 |
| Feb 9, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | - | 2,413 |
| Feb 6, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | - | 3,002 |
| Feb 5, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | - | 2,058 |
| Feb 4, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | 1,715 |
| Feb 3, 2026 | 20.00 | 20.30 | 19.90 | 20.20 | 20.20 | -0.49% | 4,315 |
| Feb 2, 2026 | 20.40 | 20.40 | 19.75 | 20.30 | 20.30 | 2.01% | 6,666 |
| Jan 30, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 1,757 |
| Jan 29, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -1.48% | 5,984 |
| Jan 28, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 651 |
| Jan 27, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 3,174 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 1.00% | 915 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 2,865 |
| Jan 22, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 1,075 |
| Jan 21, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | -2.38% | 4,915 |
| Jan 20, 2026 | 21.00 | 21.20 | 20.70 | 21.00 | 21.00 | - | 5,055 |
| Jan 19, 2026 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -2.33% | 3,135 |