UBM Development AG (VIE:UBS)
Austria · Delayed Price · Currency is EUR 17.10
0.00 (0.00%)
Jun 5, 2026, 5:26 PM CET
UBM Development AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 17.50 | 17.80 | 17.45 | 17.45 | 17.45 | -0.29% | 662 |
| May 29, 2026 | 17.60 | 17.80 | 17.35 | 17.50 | 17.50 | -0.57% | 5,476 |
| May 28, 2026 | 17.40 | 17.60 | 17.30 | 17.60 | 17.60 | 1.15% | 3,265 |
| May 27, 2026 | 17.10 | 17.60 | 17.10 | 17.40 | 17.40 | 1.16% | 9,467 |
| May 26, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 1,400 |
| May 25, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 518 |
| May 22, 2026 | 16.65 | 17.20 | 16.50 | 17.20 | 17.20 | 3.30% | 4,324 |
| May 21, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | -0.60% | 3,132 |
| May 20, 2026 | 16.80 | 17.00 | 16.55 | 16.75 | 16.75 | -0.30% | 1,860 |
| May 19, 2026 | 17.00 | 17.25 | 16.80 | 16.80 | 16.80 | -1.18% | 10,186 |
| May 18, 2026 | 17.00 | 17.25 | 16.90 | 17.00 | 17.00 | 0.29% | 3,356 |
| 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 |