UmweltBank AG (ETR:UBK)
Germany
· Delayed Price · Currency is EUR 3.850
-0.080 (-2.04%)
Apr 29, 2026, 5:35 PM CET
UmweltBank AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.75 | 3.80 | 3.75 | 3.80 | - | -3.31% | 501 |
| Apr 28, 2026 | 3.88 | 3.93 | 3.80 | 3.93 | 3.93 | 5.36% | 2,301 |
| Apr 27, 2026 | 3.82 | 3.84 | 3.72 | 3.73 | 3.73 | -3.62% | 4,455 |
| Apr 24, 2026 | 3.93 | 3.93 | 3.79 | 3.87 | 3.87 | 1.31% | 1,259 |
| Apr 23, 2026 | 3.92 | 3.92 | 3.79 | 3.82 | 3.82 | -1.80% | 2,926 |
| Apr 22, 2026 | 3.86 | 3.92 | 3.80 | 3.89 | 3.89 | - | 8,308 |
| Apr 21, 2026 | 3.94 | 3.94 | 3.79 | 3.89 | 3.89 | 0.78% | 1,068 |
| Apr 20, 2026 | 3.94 | 3.94 | 3.79 | 3.86 | 3.86 | -0.52% | 5,973 |
| Apr 17, 2026 | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | 0.26% | 4,921 |
| Apr 16, 2026 | 3.85 | 3.88 | 3.78 | 3.87 | 3.87 | -0.51% | 7,202 |
| Apr 15, 2026 | 3.94 | 3.94 | 3.89 | 3.89 | 3.89 | -0.26% | 423 |
| Apr 14, 2026 | 3.86 | 3.90 | 3.85 | 3.90 | 3.90 | - | 5,369 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | 1.04% | 3,844 |
| Apr 10, 2026 | 3.81 | 3.91 | 3.81 | 3.86 | 3.86 | -0.52% | 670 |
| Apr 9, 2026 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | - | 1,105 |
| Apr 8, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | - |
| Apr 7, 2026 | 3.88 | 3.88 | 3.68 | 3.87 | 3.87 | -0.26% | 5,899 |
| Apr 2, 2026 | 3.77 | 3.94 | 3.77 | 3.88 | 3.88 | 0.52% | 9,395 |
| Apr 1, 2026 | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | 1.05% | 1,882 |
| Mar 31, 2026 | 3.85 | 3.85 | 3.79 | 3.82 | 3.82 | -1.29% | 620 |
| Mar 30, 2026 | 3.80 | 3.95 | 3.80 | 3.87 | 3.87 | - | 6,245 |
| Mar 27, 2026 | 3.84 | 3.93 | 3.79 | 3.87 | 3.87 | 2.65% | 11,370 |
| Mar 26, 2026 | 3.67 | 3.83 | 3.67 | 3.77 | 3.77 | 0.53% | 3,770 |
| Mar 25, 2026 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 0.81% | 1,484 |
| Mar 24, 2026 | 3.81 | 3.90 | 3.72 | 3.72 | 3.72 | 0.81% | 9,489 |
| Mar 23, 2026 | 3.82 | 3.88 | 3.52 | 3.69 | 3.69 | -3.91% | 62,840 |
| Mar 20, 2026 | 3.80 | 3.87 | 3.80 | 3.84 | 3.84 | - | 7,908 |
| Mar 19, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | - | 1 |
| Mar 18, 2026 | 3.82 | 3.95 | 3.80 | 3.84 | 3.84 | -0.78% | 14,650 |
| Mar 17, 2026 | 3.94 | 3.94 | 3.87 | 3.87 | 3.87 | - | 2,050 |
| Mar 16, 2026 | 3.93 | 3.93 | 3.81 | 3.87 | 3.87 | 0.26% | 1,262 |
| Mar 13, 2026 | 3.85 | 3.95 | 3.80 | 3.86 | 3.86 | - | 17,983 |
| Mar 12, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 0.52% | 2,620 |
| Mar 11, 2026 | 3.90 | 3.90 | 3.80 | 3.84 | 3.84 | -1.29% | 1,199 |
| Mar 10, 2026 | 3.93 | 3.93 | 3.89 | 3.89 | 3.89 | 1.57% | 2,204 |
| Mar 9, 2026 | 3.94 | 3.94 | 3.80 | 3.83 | 3.83 | -2.79% | 23,989 |
| Mar 6, 2026 | 3.84 | 3.94 | 3.80 | 3.94 | 3.94 | 1.29% | 19,029 |
| Mar 5, 2026 | 3.81 | 3.94 | 3.81 | 3.89 | 3.89 | 0.78% | 1,244 |
| Mar 4, 2026 | 3.80 | 3.94 | 3.80 | 3.86 | 3.86 | 0.26% | 21,627 |
| Mar 3, 2026 | 3.94 | 3.94 | 3.80 | 3.85 | 3.85 | -0.77% | 2,896 |
| Mar 2, 2026 | 3.94 | 3.94 | 3.85 | 3.88 | 3.88 | -1.02% | 9,273 |
| Feb 27, 2026 | 3.93 | 3.95 | 3.92 | 3.92 | 3.92 | 1.03% | 5,611 |
| Feb 26, 2026 | 3.94 | 3.95 | 3.83 | 3.88 | 3.88 | 1.57% | 11,437 |
| Feb 25, 2026 | 3.84 | 3.95 | 3.82 | 3.82 | 3.82 | -3.29% | 9,901 |
| Feb 24, 2026 | 3.77 | 3.95 | 3.77 | 3.95 | 3.95 | 8.52% | 7,294 |
| Feb 23, 2026 | 3.83 | 3.83 | 3.61 | 3.64 | 3.64 | -5.45% | 10,539 |
| Feb 20, 2026 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | - | 4,193 |
| Feb 19, 2026 | 3.94 | 3.94 | 3.82 | 3.85 | 3.85 | -1.28% | 78 |
| Feb 18, 2026 | 3.94 | 3.94 | 3.82 | 3.90 | 3.90 | 0.26% | 662 |
| Feb 17, 2026 | 3.96 | 3.96 | 3.84 | 3.89 | 3.89 | 0.52% | 991 |
| Feb 16, 2026 | 3.90 | 3.91 | 3.87 | 3.87 | 3.87 | - | 3,617 |
| Feb 13, 2026 | 3.90 | 3.92 | 3.82 | 3.87 | 3.87 | -0.51% | 1,657 |
| Feb 12, 2026 | 3.96 | 3.96 | 3.86 | 3.89 | 3.89 | 0.78% | 5,638 |
| Feb 11, 2026 | 3.89 | 3.99 | 3.86 | 3.86 | 3.86 | -1.78% | 8,398 |
| Feb 10, 2026 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | -0.25% | 2,277 |
| Feb 9, 2026 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | 1.29% | 2,532 |
| Feb 6, 2026 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.02% | 1,346 |
| Feb 5, 2026 | 3.98 | 3.99 | 3.97 | 3.97 | 3.97 | 0.51% | 526 |
| Feb 4, 2026 | 3.90 | 3.99 | 3.90 | 3.95 | 3.95 | - | 152 |
| Feb 3, 2026 | 3.96 | 3.99 | 3.91 | 3.95 | 3.95 | - | 8,997 |
| Feb 2, 2026 | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | - | 3,827 |
| Jan 30, 2026 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | - | 5,341 |
| Jan 29, 2026 | 3.99 | 3.99 | 3.90 | 3.95 | 3.95 | -0.75% | 9,258 |
| Jan 28, 2026 | 3.99 | 3.99 | 3.97 | 3.98 | 3.98 | 0.76% | 726 |
| Jan 27, 2026 | 3.98 | 3.99 | 3.91 | 3.95 | 3.95 | - | 6,530 |
| Jan 26, 2026 | 3.90 | 3.98 | 3.90 | 3.95 | 3.95 | -0.25% | 34,093 |
| Jan 23, 2026 | 3.91 | 4.00 | 3.91 | 3.96 | 3.96 | 2.06% | 8,046 |
| Jan 22, 2026 | 3.83 | 3.88 | 3.60 | 3.88 | 3.88 | 3.19% | 29,013 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.75 | 3.76 | 3.76 | -3.34% | 10,500 |
| Jan 20, 2026 | 3.95 | 3.95 | 3.84 | 3.89 | 3.89 | - | 4,466 |
| Jan 19, 2026 | 3.90 | 4.00 | 3.85 | 3.89 | 3.89 | 0.26% | 7,768 |
| Jan 16, 2026 | 4.00 | 4.00 | 3.88 | 3.88 | 3.88 | -0.77% | 17,312 |
| Jan 15, 2026 | 3.88 | 4.00 | 3.85 | 3.91 | 3.91 | 1.82% | 37,517 |
| Jan 14, 2026 | 3.76 | 3.90 | 3.74 | 3.84 | 3.84 | 1.05% | 8,089 |
| Jan 13, 2026 | 3.89 | 3.89 | 3.70 | 3.80 | 3.80 | -1.55% | 16,912 |
| Jan 12, 2026 | 3.72 | 3.97 | 3.72 | 3.86 | 3.86 | 2.39% | 16,466 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.73 | 3.77 | 3.77 | -0.79% | 7,330 |
| Jan 8, 2026 | 3.79 | 3.85 | 3.76 | 3.80 | 3.80 | 1.33% | 13,270 |
| Jan 7, 2026 | 3.78 | 3.79 | 3.68 | 3.75 | 3.75 | 0.54% | 3,215 |
| Jan 6, 2026 | 3.67 | 3.78 | 3.67 | 3.73 | 3.73 | 1.36% | 2,649 |
| Jan 5, 2026 | 3.60 | 3.76 | 3.60 | 3.68 | 3.68 | 2.22% | 6,992 |
| Jan 2, 2026 | 3.59 | 3.60 | 3.55 | 3.60 | 3.60 | 1.98% | 2,055 |
| Dec 30, 2025 | 3.64 | 3.64 | 3.44 | 3.53 | 3.53 | -2.49% | 17,140 |
| Dec 29, 2025 | 3.66 | 3.68 | 3.60 | 3.62 | 3.62 | - | 42,242 |
| Dec 23, 2025 | 3.74 | 3.75 | 3.62 | 3.62 | 3.62 | -0.28% | 5,333 |
| Dec 22, 2025 | 3.77 | 3.77 | 3.62 | 3.63 | 3.63 | -0.55% | 19,214 |
| Dec 19, 2025 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -2.41% | 16,244 |
| Dec 18, 2025 | 3.50 | 3.77 | 3.50 | 3.74 | 3.74 | 5.35% | 22,205 |
| Dec 17, 2025 | 3.52 | 3.59 | 3.50 | 3.55 | 3.55 | - | 2,471 |
| Dec 16, 2025 | 3.42 | 3.56 | 3.40 | 3.55 | 3.55 | 0.57% | 2,700 |
| Dec 15, 2025 | 3.45 | 3.58 | 3.40 | 3.53 | 3.53 | 3.52% | 5,522 |
| Dec 12, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.41 | 0.59% | 2,444 |
| Dec 11, 2025 | 3.35 | 3.40 | 3.25 | 3.39 | 3.39 | 1.80% | 10,657 |
| Dec 10, 2025 | 3.35 | 3.36 | 3.30 | 3.33 | 3.33 | -0.89% | 2,760 |
| Dec 9, 2025 | 3.33 | 3.37 | 3.30 | 3.36 | 3.36 | -0.88% | 9,344 |
| Dec 8, 2025 | 3.47 | 3.59 | 3.36 | 3.39 | 3.39 | -3.14% | 33,851 |
| Dec 5, 2025 | 3.51 | 3.58 | 3.42 | 3.50 | 3.50 | -1.41% | 11,675 |
| Dec 4, 2025 | 3.52 | 3.55 | 3.51 | 3.55 | 3.55 | -1.39% | 2,497 |
| Dec 3, 2025 | 3.50 | 3.65 | 3.50 | 3.60 | 3.60 | 1.41% | 817 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.50 | 3.55 | 3.55 | -2.74% | 3,232 |