UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 17.20
+0.05 (0.29%)
Aug 11, 2026, 9:32 AM CET
UBM Development AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 17.10 | 17.20 | 17.00 | 17.15 | 17.15 | 0.29% | 2,311 |
| Aug 7, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | - | 390 |
| Aug 6, 2026 | 17.00 | 17.15 | 16.90 | 17.10 | 17.10 | 1.18% | 3,775 |
| Aug 5, 2026 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 5,191 |
| Aug 4, 2026 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 2,069 |
| Aug 3, 2026 | 16.95 | 17.00 | 16.90 | 16.90 | 16.90 | -0.29% | 1,653 |
| Jul 31, 2026 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | 0.30% | 1,136 |
| Jul 30, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 3,370 |
| Jul 29, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | - | 1,516 |
| Jul 28, 2026 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | - | 2,324 |
| Jul 27, 2026 | 16.90 | 17.20 | 16.90 | 17.00 | 17.00 | - | 2,219 |
| Jul 24, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.29% | 2,884 |
| Jul 23, 2026 | 17.10 | 17.15 | 16.80 | 17.05 | 17.05 | 0.59% | 1,155 |
| Jul 22, 2026 | 16.80 | 17.00 | 16.80 | 16.95 | 16.95 | 0.89% | 1,413 |
| Jul 21, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -0.59% | 2,027 |
| Jul 20, 2026 | 17.00 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | 1,911 |
| Jul 17, 2026 | 16.95 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 2,211 |
| Jul 16, 2026 | 17.10 | 17.10 | 16.80 | 16.85 | 16.85 | -0.88% | 6,190 |
| Jul 15, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 2,106 |
| Jul 14, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 0.29% | 1,911 |
| Jul 13, 2026 | 17.05 | 17.25 | 17.00 | 17.05 | 17.05 | - | 1,293 |
| Jul 10, 2026 | 17.15 | 17.30 | 17.05 | 17.05 | 17.05 | -0.58% | 1,574 |
| Jul 9, 2026 | 17.30 | 17.30 | 17.05 | 17.15 | 17.15 | -0.58% | 889 |
| Jul 8, 2026 | 17.15 | 17.45 | 16.80 | 17.25 | 17.25 | 0.29% | 12,641 |
| Jul 7, 2026 | 17.30 | 17.45 | 17.15 | 17.20 | 17.20 | - | 1,568 |
| Jul 6, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -0.58% | 928 |
| Jul 3, 2026 | 17.10 | 17.55 | 17.10 | 17.30 | 17.30 | 0.58% | 294 |
| Jul 2, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | 1,675 |
| Jul 1, 2026 | 17.20 | 17.40 | 17.15 | 17.40 | 17.40 | 2.05% | 4,371 |
| Jun 30, 2026 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -0.87% | 3,004 |
| Jun 29, 2026 | 17.05 | 17.25 | 17.00 | 17.20 | 17.20 | 0.88% | 4,542 |
| Jun 26, 2026 | 17.20 | 17.25 | 17.05 | 17.05 | 17.05 | -0.87% | 366 |
| Jun 25, 2026 | 17.20 | 17.20 | 17.05 | 17.20 | 17.20 | 0.88% | 433 |
| Jun 24, 2026 | 17.30 | 17.30 | 17.05 | 17.05 | 17.05 | - | 1,304 |
| Jun 23, 2026 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | -0.29% | 500 |
| Jun 22, 2026 | 17.10 | 17.35 | 17.00 | 17.10 | 17.10 | -0.58% | 4,521 |
| Jun 19, 2026 | 17.35 | 17.35 | 17.20 | 17.20 | 17.20 | - | 785 |
| Jun 18, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -0.29% | 1,109 |
| Jun 17, 2026 | 17.20 | 17.35 | 17.20 | 17.25 | 17.25 | 0.29% | 1,535 |
| Jun 16, 2026 | 17.20 | 17.35 | 17.20 | 17.20 | 17.20 | -0.86% | 249 |
| Jun 15, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 2.06% | 7,204 |
| Jun 12, 2026 | 17.20 | 17.25 | 17.00 | 17.00 | 17.00 | - | 10,204 |
| Jun 11, 2026 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | -0.58% | 3,145 |
| Jun 10, 2026 | 17.35 | 17.35 | 17.10 | 17.10 | 17.10 | - | 883 |
| Jun 9, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -1.16% | 1,504 |
| Jun 8, 2026 | 17.05 | 17.40 | 17.05 | 17.30 | 17.30 | 1.17% | 931 |
| Jun 5, 2026 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | - | 1,199 |
| Jun 4, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.29% | 1,237 |
| Jun 3, 2026 | 17.65 | 17.65 | 17.00 | 17.15 | 17.15 | -1.44% | 8,289 |
| Jun 2, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.29% | 877 |