UBM Development AG (FRA:2U2)
Germany
· Delayed Price · Currency is EUR 22.30
-0.90 (-3.88%)
At close: Dec 5, 2025
UBM Development AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -3.88% | - |
| Dec 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Dec 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Dec 2, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.44% | - |
| Dec 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Nov 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Nov 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | - |
| Nov 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | - |
| Nov 25, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Nov 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Nov 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.06% | - |
| Nov 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.33% | - |
| Nov 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Nov 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| Nov 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | 60 |
| Nov 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Nov 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Nov 12, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | - |
| Nov 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.88% | - |
| Nov 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Nov 7, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -5.44% | - |
| Nov 6, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | - |
| Nov 4, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Nov 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Oct 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.72% | - |
| Oct 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.30% | - |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Oct 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Oct 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.33% | - |
| Oct 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.90% | - |
| Oct 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.29% | - |
| Oct 17, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.46% | - |
| Oct 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.35% | - |
| Oct 15, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.45% | - |
| Oct 13, 2025 | 22.10 | 22.60 | 22.10 | 22.10 | 22.10 | 0.45% | 128 |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | - |
| Oct 9, 2025 | 22.00 | 22.50 | 22.00 | 22.30 | 22.30 | 2.76% | 540 |
| Oct 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Oct 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 6, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 1.85% | 135 |
| Oct 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Oct 2, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 2.38% | 100 |
| Oct 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Sep 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | - |
| Sep 25, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Sep 24, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Sep 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% | - |
| Sep 22, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.84% | - |
| Sep 19, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | - |
| Sep 18, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 17, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 2.33% | 500 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.46% | - |
| Sep 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 50 |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Sep 9, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.91% | - |
| Sep 8, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.79% | - |
| Sep 5, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.48% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | - |
| Sep 3, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% | - |
| Sep 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.97% | - |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.96% | - |
| Aug 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.88% | - |
| Aug 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | - |
| Aug 27, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.95% | 50 |
| Aug 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.39% | - |
| Aug 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.48% | - |
| Aug 20, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 19, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 2.42% | 50 |
| Aug 18, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.47% | - |
| Aug 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 1.49% | - |
| Aug 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 19.95 | 19.95 | 19.95 | -3.16% | 150 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.29% | - |
| Aug 8, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | - |
| Aug 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% | - |
| Aug 6, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.28% | - |
| Aug 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.74% | - |
| Aug 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.49% | - |
| Jul 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.00% | - |
| Jul 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.99% | - |
| Jul 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Jul 25, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jul 21, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 1.98% | 100 |