UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 14.20
+0.45 (3.27%)
Oct 30, 2026, 5:35 PM CET
UBM Development AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | 3.27% | 6,296 |
| Oct 29, 2026 | 13.90 | 14.05 | 13.40 | 13.75 | 13.75 | -0.36% | 12,174 |
| Oct 28, 2026 | 14.50 | 14.50 | 13.70 | 13.80 | 13.80 | -1.78% | 5,062 |
| Oct 27, 2026 | 14.60 | 14.60 | 14.05 | 14.05 | 14.05 | -3.44% | 1,550 |
| Oct 23, 2026 | 14.55 | 14.55 | 14.40 | 14.55 | 14.55 | 0.34% | 2,332 |
| Oct 22, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -3.33% | 4,431 |
| Oct 21, 2026 | 15.10 | 15.30 | 14.25 | 15.00 | 15.00 | -0.66% | 12,637 |
| Oct 20, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | -3.21% | 4,517 |
| Oct 19, 2026 | 15.95 | 15.95 | 15.60 | 15.60 | 15.60 | -2.19% | 2,517 |
| Oct 16, 2026 | 16.15 | 16.20 | 15.75 | 15.95 | 15.95 | -0.31% | 2,536 |
| Oct 15, 2026 | 15.75 | 16.15 | 15.75 | 16.00 | 16.00 | 3.23% | 1,356 |
| Oct 14, 2026 | 15.75 | 15.75 | 15.50 | 15.50 | 15.50 | - | 2,937 |
| Oct 13, 2026 | 16.00 | 16.05 | 15.50 | 15.50 | 15.50 | -3.13% | 2,801 |
| Oct 12, 2026 | 16.20 | 16.20 | 15.95 | 16.00 | 16.00 | -0.62% | 2,953 |
| Oct 9, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 0.31% | 1,026 |
| Oct 8, 2026 | 16.10 | 16.20 | 16.00 | 16.05 | 16.05 | 0.31% | 1,249 |
| Oct 7, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | - | 771 |
| Oct 6, 2026 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | - | 3,596 |
| Oct 5, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -1.84% | 1,742 |
| Oct 2, 2026 | 16.20 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 1,743 |
| Oct 1, 2026 | 16.90 | 16.90 | 16.10 | 16.40 | 16.40 | -2.96% | 8,693 |
| Sep 30, 2026 | 16.90 | 16.90 | 16.50 | 16.90 | 16.90 | - | 4,299 |
| Sep 29, 2026 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | -0.59% | 4,776 |
| Sep 28, 2026 | 17.20 | 17.20 | 16.85 | 17.00 | 17.00 | -1.16% | 2,366 |
| Sep 25, 2026 | 17.10 | 17.20 | 17.00 | 17.20 | 17.20 | - | 1,480 |
| Sep 24, 2026 | 16.80 | 17.20 | 16.70 | 17.20 | 17.20 | 1.18% | 3,121 |
| Sep 23, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 0.59% | 5,661 |
| Sep 22, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -1.46% | 1,810 |
| Sep 21, 2026 | 16.90 | 17.20 | 16.90 | 17.15 | 17.15 | 1.48% | 918 |
| Sep 18, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -1.74% | 9,252 |
| Sep 17, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 1,910 |
| Sep 16, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | - | 1,824 |
| Sep 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,099 |
| Sep 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 1,073 |
| Sep 11, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 2,232 |
| Sep 10, 2026 | 17.15 | 17.20 | 17.10 | 17.20 | 17.20 | -0.29% | 560 |
| Sep 9, 2026 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | - | 226 |
| Sep 8, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 0.29% | 788 |
| Sep 7, 2026 | 17.15 | 17.25 | 17.10 | 17.20 | 17.20 | - | 911 |
| Sep 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.29% | 625 |
| Sep 3, 2026 | 17.25 | 17.25 | 17.05 | 17.25 | 17.25 | - | 1,055 |
| Sep 2, 2026 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 0.88% | 8,846 |
| Sep 1, 2026 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 1,584 |
| Aug 31, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | - | 8,060 |
| Aug 28, 2026 | 17.15 | 17.20 | 17.00 | 17.00 | 17.00 | -0.58% | 5,484 |
| Aug 27, 2026 | 17.10 | 17.15 | 17.05 | 17.10 | 17.10 | 1.18% | 5,574 |
| Aug 26, 2026 | 16.95 | 17.05 | 16.90 | 16.90 | 16.90 | 0.60% | 1,650 |
| Aug 25, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 303 |
| Aug 24, 2026 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 282 |
| Aug 21, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.59% | 1,019 |