Utah Medical Products, Inc. (FRA:UTM)
Germany
· Delayed Price · Currency is EUR 46.20
-0.20 (-0.43%)
Last updated: Dec 3, 2025, 8:01 AM CET
Utah Medical Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Dec 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Dec 2, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.70% | - |
| Nov 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Nov 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Nov 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Nov 24, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Nov 21, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Nov 20, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Nov 19, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Nov 18, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Nov 17, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Nov 14, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Nov 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Nov 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -4.40% | - |
| Nov 11, 2025 | 47.60 | 50.00 | 47.60 | 50.00 | 50.00 | 2.88% | 1 |
| Nov 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Nov 7, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Nov 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Nov 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Nov 4, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 3, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 2.10% | - |
| Oct 31, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Oct 30, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.05% | - |
| Oct 29, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.61% | - |
| Oct 28, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 24, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -0.98% | 30 |
| Oct 23, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Oct 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 21, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.82% | - |
| Oct 20, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Oct 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Oct 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 15, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 14, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Oct 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Oct 9, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 6, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 3, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Oct 2, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Oct 1, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Sep 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Sep 18, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | -0.98% | - |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -1.92% | - |
| Sep 12, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 2.97% | - |
| Sep 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | -2.88% | - |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | - | - |
| Sep 9, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -0.95% | - |
| Sep 8, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | 0.96% | - |
| Sep 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 1.96% | - |
| Sep 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -0.97% | - |
| Sep 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -0.96% | - |
| Sep 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 0.97% | - |
| Sep 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | - | - |
| Aug 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Aug 28, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 0.99% | - |
| Aug 27, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | - | - |
| Aug 26, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | - | - |
| Aug 25, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.24 | 3.91% | - |
| Aug 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | 0.83% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | -1.63% | - |
| Aug 20, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | 2.51% | - |
| Aug 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 3.91% | - |
| Aug 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.77 | -3.36% | - |
| Aug 15, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.36 | -2.86% | - |
| Aug 14, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | 2.08% | - |
| Aug 13, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | 3.00% | - |
| Aug 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.36 | - | - |
| Aug 11, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.36 | -0.85% | - |
| Aug 8, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | -0.84% | - |
| Aug 7, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | -1.25% | - |
| Aug 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | 0.84% | - |
| Aug 5, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.36 | 3.03% | - |
| Aug 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.96 | -3.35% | - |
| Aug 1, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 0.42% | - |
| Jul 31, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.36 | 0.42% | - |
| Jul 30, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | -2.47% | - |
| Jul 29, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | 1.25% | - |
| Jul 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.76 | -1.23% | - |
| Jul 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | - | - |
| Jul 24, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | 2.10% | - |
| Jul 23, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.36 | 1.71% | - |
| Jul 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.56 | -1.27% | - |
| Jul 21, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | 0.42% | - |
| Jul 18, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.96 | -0.84% | - |