UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 16.95
-0.25 (-1.45%)
May 15, 2026, 5:29 PM CET
UBM Development AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 17.20 | 17.25 | 16.90 | 16.95 | 16.95 | -1.45% | 1,538 |
| May 14, 2026 | 17.15 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 486 |
| May 13, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | - | 2,113 |
| May 12, 2026 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 0.29% | 1,342 |
| May 11, 2026 | 17.10 | 17.20 | 17.05 | 17.05 | 17.05 | -0.58% | 2,358 |
| May 8, 2026 | 17.20 | 17.40 | 17.15 | 17.15 | 17.15 | -0.29% | 1,461 |
| May 7, 2026 | 17.20 | 17.20 | 17.00 | 17.20 | 17.20 | 0.88% | 2,506 |
| May 6, 2026 | 17.05 | 17.20 | 17.05 | 17.05 | 17.05 | 0.29% | 1,573 |
| May 5, 2026 | 17.05 | 17.10 | 16.80 | 17.00 | 17.00 | -0.29% | 9,547 |
| May 4, 2026 | 17.05 | 17.25 | 17.05 | 17.05 | 17.05 | - | 2,314 |
| Apr 30, 2026 | 17.25 | 17.25 | 17.05 | 17.05 | 17.05 | -0.58% | 3,185 |
| Apr 29, 2026 | 17.05 | 17.55 | 17.05 | 17.15 | 17.15 | 0.59% | 7,971 |
| Apr 28, 2026 | 17.05 | 17.40 | 17.05 | 17.05 | 17.05 | -0.87% | 4,020 |
| Apr 27, 2026 | 17.20 | 17.60 | 16.80 | 17.20 | 17.20 | - | 15,251 |
| Apr 24, 2026 | 17.05 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 11,066 |
| Apr 23, 2026 | 17.20 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 9,011 |
| Apr 22, 2026 | 17.40 | 17.40 | 17.10 | 17.30 | 17.30 | 0.58% | 6,258 |
| Apr 21, 2026 | 17.30 | 17.60 | 17.00 | 17.20 | 17.20 | -0.58% | 8,502 |
| Apr 20, 2026 | 18.00 | 18.00 | 17.25 | 17.30 | 17.30 | -3.89% | 8,327 |
| Apr 17, 2026 | 17.90 | 18.00 | 17.65 | 18.00 | 18.00 | 1.69% | 6,705 |
| Apr 16, 2026 | 17.85 | 17.90 | 17.65 | 17.70 | 17.70 | -1.12% | 3,065 |
| Apr 15, 2026 | 17.85 | 18.00 | 17.80 | 17.90 | 17.90 | 0.56% | 1,663 |
| Apr 14, 2026 | 17.75 | 17.80 | 17.40 | 17.80 | 17.80 | 0.28% | 5,032 |
| Apr 13, 2026 | 17.80 | 17.80 | 17.60 | 17.75 | 17.75 | - | 820 |
| Apr 10, 2026 | 17.70 | 17.75 | 17.55 | 17.75 | 17.75 | -0.28% | 828 |
| Apr 9, 2026 | 17.80 | 17.80 | 17.55 | 17.80 | 17.80 | - | 1,313 |
| Apr 8, 2026 | 17.70 | 18.00 | 17.55 | 17.80 | 17.80 | 2.30% | 8,302 |
| Apr 7, 2026 | 17.65 | 17.70 | 17.30 | 17.40 | 17.40 | - | 2,807 |
| Apr 2, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.69% | 690 |
| Apr 1, 2026 | 17.95 | 18.00 | 17.30 | 17.70 | 17.70 | - | 7,635 |
| Mar 31, 2026 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | 2.91% | 4,157 |
| Mar 30, 2026 | 17.25 | 17.85 | 17.20 | 17.20 | 17.20 | -1.43% | 17,032 |
| Mar 27, 2026 | 17.70 | 17.90 | 17.20 | 17.45 | 17.45 | 0.29% | 6,559 |
| 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 |