Want to see DE:UBK full AI Analyst Report?
UmweltBank AG (UBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.65 | 3.65 | 3.45 | 3.60 | 3.60 | -1.91% | 15,573 | 4.54 |
| Oct 29, 2026 | 3.54 | 3.70 | 3.45 | 3.67 | 3.67 | +0.82% | 8,627 | 2.39 |
| Oct 28, 2026 | 3.38 | 3.64 | 3.31 | 3.64 | 3.64 | +7.69% | 5,339 | 1.50 |
| Oct 27, 2026 | 3.51 | 3.57 | 3.38 | 3.38 | 3.38 | -1.17% | 5,469 | 1.51 |
| Oct 26, 2026 | 3.34 | 3.52 | 3.34 | 3.42 | 3.42 | -3.12% | 3,734 | 0.89 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.47 | 3.53 | 3.53 | +2.32% | 3,856 | 0.92 |
| Oct 22, 2026 | 3.44 | 3.60 | 3.42 | 3.45 | 3.45 | -1.99% | 1,130 | 0.26 |
| Oct 21, 2026 | 3.44 | 3.55 | 3.44 | 3.52 | 3.52 | -0.85% | 200 | 0.05 |
| Oct 20, 2026 | 3.52 | 3.59 | 3.45 | 3.55 | 3.55 | +1.43% | 6,061 | 1.41 |
| Oct 19, 2026 | 3.44 | 3.59 | 3.44 | 3.50 | 3.50 | -3.58% | 1,758 | 0.40 |
| Oct 16, 2026 | 3.60 | 3.63 | 3.42 | 3.63 | 3.63 | +3.13% | 4,937 | 1.16 |
| Oct 15, 2026 | 3.58 | 3.58 | 3.45 | 3.52 | 3.52 | +0.28% | 3,833 | 0.86 |
| Oct 14, 2026 | 3.49 | 3.55 | 3.42 | 3.51 | 3.51 | -0.85% | 3,797 | 0.85 |
| Oct 13, 2026 | 3.52 | 3.58 | 3.49 | 3.54 | 3.54 | +1.72% | 1,814 | 0.40 |
| Oct 12, 2026 | 3.38 | 3.54 | 3.38 | 3.48 | 3.48 | -1.42% | 8,123 | 1.86 |
| Oct 09, 2026 | 3.49 | 3.55 | 3.45 | 3.53 | 3.53 | +0.28% | 4,984 | 1.09 |
| Oct 08, 2026 | 3.49 | 3.52 | 3.45 | 3.52 | 3.52 | +0.86% | 797 | 0.17 |
| Oct 07, 2026 | 3.55 | 3.55 | 3.45 | 3.49 | 3.49 | -0.29% | 1,489 | 0.31 |
| Oct 06, 2026 | 3.41 | 3.59 | 3.36 | 3.50 | 3.50 | +0.00% | 13,840 | 3.03 |
| Oct 05, 2026 | 3.41 | 3.50 | 3.41 | 3.50 | 3.50 | +1.45% | 121 | 0.03 |
| Oct 02, 2026 | 3.50 | 3.50 | 3.31 | 3.45 | 3.45 | +0.58% | 16,642 | 3.83 |
| Oct 01, 2026 | 3.66 | 3.66 | 3.43 | 3.43 | 3.43 | -0.87% | 4,578 | 1.07 |
| Sep 30, 2026 | 3.48 | 3.65 | 3.40 | 3.46 | 3.46 | -0.86% | 4,413 | 1.05 |
| Sep 29, 2026 | 3.51 | 3.65 | 3.49 | 3.49 | 3.49 | -1.41% | 2,178 | 0.52 |
| Sep 28, 2026 | 3.55 | 3.73 | 3.46 | 3.54 | 3.54 | -3.01% | 7,203 | 1.76 |
| Sep 25, 2026 | 3.42 | 3.65 | 3.42 | 3.65 | 3.65 | +1.67% | 6,748 | 1.69 |
| Sep 24, 2026 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.10% | 1,210 | 0.30 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.59 | 3.63 | 3.63 | -1.36% | 8,015 | 2.05 |
| Sep 22, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | +0.55% | 283 | 0.07 |
| Sep 21, 2026 | 3.60 | 3.80 | 3.60 | 3.66 | 3.66 | +1.67% | 3,646 | 0.84 |
| Sep 18, 2026 | 3.75 | 3.79 | 3.60 | 3.60 | 3.60 | -2.70% | 2,145 | 0.49 |
| Sep 17, 2026 | 3.74 | 3.80 | 3.67 | 3.70 | 3.70 | -1.86% | 446 | 0.10 |
| Sep 16, 2026 | 3.65 | 3.77 | 3.65 | 3.77 | 3.77 | -0.79% | 2,088 | 0.43 |
| Sep 15, 2026 | 3.88 | 3.88 | 3.68 | 3.80 | 3.80 | +0.80% | 4,102 | 0.85 |
| Sep 14, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -1.57% | 0 | 0.00 |
| Sep 11, 2026 | 3.77 | 3.83 | 3.71 | 3.83 | 3.83 | +1.86% | 1,658 | 0.34 |
| Sep 10, 2026 | 3.82 | 3.82 | 3.70 | 3.76 | 3.76 | +0.00% | 9,273 | 1.93 |
| Sep 09, 2026 | 3.80 | 3.82 | 3.72 | 3.76 | 3.76 | -1.57% | 5,806 | 1.16 |
| Sep 08, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 3.83 | 3.83 | 3.80 | 3.82 | 3.82 | -0.26% | 938 | 0.18 |
| Sep 04, 2026 | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | +0.00% | 963 | 0.18 |
| Sep 03, 2026 | 3.78 | 3.87 | 3.77 | 3.83 | 3.83 | +0.26% | 1,696 | 0.32 |
| Sep 02, 2026 | 3.80 | 3.87 | 3.80 | 3.82 | 3.82 | +0.53% | 1,242 | 0.23 |
| Sep 01, 2026 | 3.98 | 3.98 | 3.80 | 3.80 | 3.80 | +0.26% | 1,846 | 0.34 |
| Aug 31, 2026 | 3.86 | 3.94 | 3.77 | 3.79 | 3.79 | -1.81% | 6,061 | 1.13 |
| Aug 28, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -1.28% | 1,204 | 0.22 |
| Aug 27, 2026 | 3.80 | 3.91 | 3.80 | 3.91 | 3.91 | +2.36% | 1,061 | 0.20 |
| Aug 26, 2026 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | +1.87% | 4,369 | 0.82 |
| Aug 25, 2026 | 3.82 | 3.85 | 3.75 | 3.75 | 3.75 | -1.83% | 9,646 | 1.86 |
| Aug 24, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -0.78% | 7,987 | 1.57 |
