UBM Development AG (VIE:UBS)
Austria
· Delayed Price · Currency is EUR 22.80
+0.30 (1.33%)
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 | 22.70 | 22.10 | 22.50 | - | - | 4,354 |
| Dec 4, 2025 | 23.10 | 23.10 | 22.30 | 22.50 | 22.50 | -2.60% | 3,775 |
| Dec 3, 2025 | 23.20 | 23.60 | 23.10 | 23.10 | 23.10 | 0.87% | 10,391 |
| Dec 2, 2025 | 23.00 | 23.20 | 22.90 | 22.90 | 22.90 | 1.33% | 3,004 |
| Dec 1, 2025 | 22.90 | 23.20 | 22.60 | 22.60 | 22.60 | -2.59% | 2,374 |
| Nov 28, 2025 | 23.20 | 23.20 | 22.90 | 23.20 | 23.20 | 1.31% | 1,341 |
| Nov 27, 2025 | 22.40 | 23.00 | 22.00 | 22.90 | 22.90 | 2.23% | 6,926 |
| Nov 26, 2025 | 22.70 | 22.70 | 22.10 | 22.40 | 22.40 | -1.32% | 6,707 |
| Nov 25, 2025 | 22.80 | 22.80 | 22.60 | 22.70 | 22.70 | -1.30% | 2,425 |
| Nov 24, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 2,242 |
| Nov 21, 2025 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 2,699 |
| Nov 20, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -1.31% | 1,243 |
| Nov 19, 2025 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 0.88% | 340 |
| Nov 18, 2025 | 22.70 | 22.70 | 22.60 | 22.70 | 22.70 | -0.44% | 1,860 |
| Nov 17, 2025 | 23.00 | 23.40 | 22.80 | 22.80 | 22.80 | -1.72% | 946 |
| Nov 14, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | 675 |
| Nov 13, 2025 | 23.40 | 23.60 | 23.00 | 23.00 | 23.00 | -0.86% | 3,985 |
| Nov 12, 2025 | 22.80 | 23.20 | 22.50 | 23.20 | 23.20 | 3.11% | 6,869 |
| Nov 11, 2025 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | - | 2,080 |
| Nov 10, 2025 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -0.44% | 2,585 |
| Nov 7, 2025 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | -1.31% | 5,341 |
| Nov 6, 2025 | 24.00 | 24.20 | 22.10 | 22.90 | 22.90 | -4.58% | 15,257 |
| Nov 5, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | 1,600 |
| Nov 4, 2025 | 24.50 | 24.50 | 24.00 | 24.20 | 24.20 | -0.41% | 2,463 |
| Nov 3, 2025 | 24.00 | 24.40 | 24.00 | 24.30 | 24.30 | 1.25% | 6,416 |
| Oct 31, 2025 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | 1.27% | 2,285 |
| Oct 30, 2025 | 24.00 | 24.00 | 23.40 | 23.70 | 23.70 | 0.42% | 3,270 |
| Oct 29, 2025 | 23.60 | 24.00 | 23.60 | 23.60 | 23.60 | - | 3,598 |
| Oct 28, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 2,928 |
| Oct 27, 2025 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 2.56% | 5,213 |
| Oct 24, 2025 | 23.30 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | 2,261 |
| Oct 23, 2025 | 22.60 | 23.20 | 22.50 | 23.00 | 23.00 | 2.22% | 3,338 |
| Oct 22, 2025 | 22.80 | 23.00 | 22.50 | 22.50 | 22.50 | -1.75% | 5,918 |
| Oct 21, 2025 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | 1.78% | 10,050 |
| Oct 20, 2025 | 22.50 | 22.80 | 22.00 | 22.50 | 22.50 | - | 4,187 |
| Oct 17, 2025 | 22.20 | 22.50 | 22.10 | 22.50 | 22.50 | 1.35% | 3,006 |
| Oct 16, 2025 | 22.40 | 22.50 | 22.20 | 22.20 | 22.20 | 0.45% | 2,522 |
| Oct 15, 2025 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | - | 2,198 |
| Oct 14, 2025 | 22.20 | 22.50 | 22.10 | 22.10 | 22.10 | -0.45% | 3,341 |
| Oct 13, 2025 | 22.00 | 22.50 | 22.00 | 22.20 | 22.20 | -1.33% | 4,082 |
| Oct 10, 2025 | 21.90 | 22.60 | 21.90 | 22.50 | 22.50 | 0.90% | 4,648 |
| Oct 9, 2025 | 22.50 | 22.50 | 21.90 | 22.30 | 22.30 | 2.76% | 9,537 |
| Oct 8, 2025 | 21.90 | 22.30 | 21.70 | 21.70 | 21.70 | -0.91% | 2,704 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 4,344 |
| Oct 6, 2025 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | - | 7,171 |
| Oct 3, 2025 | 21.60 | 21.80 | 21.30 | 21.80 | 21.80 | 0.93% | 3,091 |
| Oct 2, 2025 | 21.20 | 21.70 | 21.20 | 21.60 | 21.60 | 1.89% | 3,670 |
| Oct 1, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 1,403 |
| Sep 30, 2025 | 21.40 | 21.40 | 21.10 | 21.30 | 21.30 | -0.47% | 1,212 |
| Sep 29, 2025 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | - | 2,792 |
| Sep 26, 2025 | 21.30 | 21.60 | 21.20 | 21.40 | 21.40 | 0.47% | 2,704 |
| Sep 25, 2025 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | -1.39% | 1,319 |
| Sep 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.37% | 33 |
| Sep 23, 2025 | 21.80 | 21.90 | 21.40 | 21.90 | 21.90 | 0.46% | 3,001 |
| Sep 22, 2025 | 21.90 | 21.90 | 21.20 | 21.80 | 21.80 | 0.93% | 4,024 |
| Sep 19, 2025 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | -1.37% | 4,164 |
| Sep 18, 2025 | 21.90 | 21.90 | 21.70 | 21.90 | 21.90 | -0.45% | 1,658 |
| Sep 17, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 1.85% | 2,790 |
| Sep 16, 2025 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.46% | 3,393 |
| Sep 15, 2025 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 1,382 |
| Sep 12, 2025 | 22.30 | 22.30 | 21.60 | 21.80 | 21.80 | -0.91% | 4,133 |
| Sep 11, 2025 | 21.80 | 22.40 | 21.60 | 22.00 | 22.00 | 3.77% | 5,361 |
| Sep 10, 2025 | 21.80 | 21.90 | 21.20 | 21.20 | 21.20 | -3.20% | 1,724 |
| Sep 9, 2025 | 22.00 | 22.00 | 21.60 | 21.90 | 21.90 | -0.45% | 4,032 |
| Sep 8, 2025 | 22.00 | 22.00 | 21.50 | 22.00 | 22.00 | - | 6,133 |
| Sep 5, 2025 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 3.77% | 2,393 |
| Sep 4, 2025 | 21.10 | 21.40 | 21.10 | 21.20 | 21.20 | 0.47% | 2,063 |
| Sep 3, 2025 | 20.60 | 21.40 | 20.60 | 21.10 | 21.10 | 2.43% | 3,343 |
| Sep 2, 2025 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | -0.48% | 569 |
| Sep 1, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -0.48% | 1,654 |
| Aug 29, 2025 | 21.00 | 21.90 | 20.30 | 20.80 | 20.80 | -2.80% | 13,761 |
| Aug 28, 2025 | 21.50 | 21.80 | 21.30 | 21.40 | 21.40 | - | 3,251 |
| Aug 27, 2025 | 21.30 | 21.70 | 21.30 | 21.40 | 21.40 | -0.47% | 2,015 |
| Aug 26, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | - | 2,131 |
| Aug 25, 2025 | 21.30 | 21.90 | 21.30 | 21.50 | 21.50 | -0.46% | 2,165 |
| Aug 22, 2025 | 21.70 | 21.80 | 21.20 | 21.60 | 21.60 | -0.46% | 3,614 |
| Aug 21, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 2.84% | 2,305 |
| Aug 20, 2025 | 21.70 | 21.70 | 21.10 | 21.10 | 21.10 | - | 276 |
| Aug 19, 2025 | 21.20 | 21.50 | 21.10 | 21.10 | 21.10 | -0.47% | 3,311 |
| Aug 18, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 1.44% | 2,376 |
| Aug 15, 2025 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | 2,973 |
| Aug 14, 2025 | 20.60 | 20.90 | 20.60 | 20.60 | 20.60 | -0.48% | 2,789 |
| Aug 13, 2025 | 20.60 | 20.70 | 20.10 | 20.70 | 20.70 | 1.97% | 3,810 |
| Aug 12, 2025 | 20.10 | 20.60 | 20.10 | 20.30 | 20.30 | -1.93% | 1,076 |
| Aug 11, 2025 | 20.10 | 20.70 | 20.10 | 20.70 | 20.70 | 0.49% | 4,103 |
| Aug 8, 2025 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 3.52% | 3,078 |
| Aug 7, 2025 | 20.10 | 20.50 | 19.90 | 19.90 | 19.90 | -0.50% | 3,074 |
| Aug 6, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.50% | 1,519 |
| Aug 5, 2025 | 20.00 | 20.50 | 20.00 | 20.10 | 20.10 | -0.99% | 2,242 |
| Aug 4, 2025 | 19.80 | 20.30 | 19.80 | 20.30 | 20.30 | 2.53% | 1,405 |
| Aug 1, 2025 | 20.30 | 20.40 | 19.80 | 19.80 | 19.80 | -3.41% | 9,291 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | 0.49% | 1,234 |
| Jul 30, 2025 | 20.40 | 20.80 | 20.40 | 20.40 | 20.40 | - | 2,691 |
| Jul 29, 2025 | 20.00 | 20.80 | 20.00 | 20.40 | 20.40 | 0.99% | 3,456 |
| Jul 28, 2025 | 20.10 | 20.40 | 20.00 | 20.20 | 20.20 | -0.49% | 3,523 |
| Jul 25, 2025 | 20.30 | 20.70 | 20.30 | 20.30 | 20.30 | -1.46% | 1,707 |
| Jul 24, 2025 | 20.70 | 20.80 | 20.30 | 20.60 | 20.60 | 0.98% | 2,227 |
| Jul 23, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | 1,337 |
| Jul 22, 2025 | 20.30 | 20.60 | 20.30 | 20.60 | 20.60 | 1.98% | 1,120 |
| Jul 21, 2025 | 20.60 | 20.60 | 20.10 | 20.20 | 20.20 | 1.00% | 2,940 |