UBM Development AG (VIE:UBS)
Austria
· Delayed Price · Currency is EUR 18.80
0.00 (0.00%)
At close: Mar 9, 2026
UBM Development AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.80 | 18.80 | 18.30 | 18.80 | 18.80 | - | 6,830 |
| Mar 6, 2026 | 19.10 | 19.10 | 18.70 | 18.80 | 18.80 | -1.57% | 3,394 |
| Mar 5, 2026 | 19.10 | 19.20 | 18.90 | 19.10 | 19.10 | -0.52% | 6,219 |
| Mar 4, 2026 | 19.15 | 19.30 | 19.00 | 19.20 | 19.20 | -0.78% | 4,698 |
| Mar 3, 2026 | 19.20 | 19.55 | 19.05 | 19.35 | 19.35 | - | 3,396 |
| Mar 2, 2026 | 19.50 | 19.50 | 19.30 | 19.35 | 19.35 | -1.53% | 2,838 |
| Feb 27, 2026 | 19.80 | 19.85 | 19.65 | 19.65 | 19.65 | 0.26% | 1,971 |
| Feb 26, 2026 | 19.40 | 19.60 | 19.35 | 19.60 | 19.60 | -0.25% | 681 |
| Feb 25, 2026 | 19.60 | 19.90 | 19.40 | 19.65 | 19.65 | 0.26% | 2,595 |
| Feb 24, 2026 | 19.55 | 19.70 | 19.30 | 19.60 | 19.60 | 0.51% | 5,149 |
| Feb 23, 2026 | 19.90 | 19.90 | 19.30 | 19.50 | 19.50 | - | 5,180 |
| Feb 20, 2026 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -1.52% | 7,261 |
| Feb 19, 2026 | 19.80 | 19.90 | 19.50 | 19.80 | 19.80 | - | 3,453 |
| Feb 18, 2026 | 19.70 | 19.85 | 19.55 | 19.80 | 19.80 | -1.00% | 7,475 |
| Feb 17, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | 0.50% | 2,076 |
| Feb 16, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | 0.51% | 2,504 |
| Feb 13, 2026 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | 0.25% | 2,723 |
| Feb 12, 2026 | 19.95 | 19.95 | 19.70 | 19.75 | 19.75 | 0.77% | 2,408 |
| Feb 11, 2026 | 19.65 | 20.00 | 19.60 | 19.60 | 19.60 | -0.51% | 1,473 |
| Feb 10, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.50% | 2,964 |
| Feb 9, 2026 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | - | 2,413 |
| Feb 6, 2026 | 19.85 | 20.00 | 19.85 | 20.00 | 20.00 | - | 3,002 |
| Feb 5, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | - | 2,058 |
| Feb 4, 2026 | 20.00 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | 1,715 |
| Feb 3, 2026 | 20.00 | 20.30 | 19.90 | 20.20 | 20.20 | -0.49% | 4,315 |
| Feb 2, 2026 | 20.40 | 20.40 | 19.75 | 20.30 | 20.30 | 2.01% | 6,666 |
| Jan 30, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | 1,757 |
| Jan 29, 2026 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -1.48% | 5,984 |
| Jan 28, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 651 |
| Jan 27, 2026 | 20.20 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | 3,174 |
| Jan 26, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 20.20 | 1.00% | 915 |
| Jan 23, 2026 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -0.99% | 2,865 |
| Jan 22, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 1,075 |
| Jan 21, 2026 | 20.90 | 20.90 | 20.30 | 20.50 | 20.50 | -2.38% | 4,915 |
| Jan 20, 2026 | 21.00 | 21.20 | 20.70 | 21.00 | 21.00 | - | 5,055 |
| Jan 19, 2026 | 21.70 | 21.70 | 21.00 | 21.00 | 21.00 | -2.33% | 3,135 |
| Jan 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | 684 |
| Jan 15, 2026 | 21.60 | 21.70 | 21.50 | 21.50 | 21.50 | - | 628 |
| Jan 14, 2026 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | -1.83% | 1,616 |
| Jan 13, 2026 | 22.00 | 22.10 | 21.60 | 21.90 | 21.90 | 1.39% | 3,420 |
| Jan 12, 2026 | 21.50 | 21.80 | 21.50 | 21.60 | 21.60 | -0.92% | 1,742 |
| Jan 9, 2026 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 2.83% | 4,978 |
| Jan 8, 2026 | 20.40 | 21.20 | 20.30 | 21.20 | 21.20 | 4.95% | 4,376 |
| Jan 7, 2026 | 20.00 | 20.30 | 19.85 | 20.20 | 20.20 | 0.50% | 2,359 |
| Jan 6, 2026 | 20.00 | 20.10 | 19.85 | 20.10 | 20.10 | - | 1,475 |
| Jan 5, 2026 | 19.85 | 20.30 | 19.85 | 20.10 | 20.10 | 1.01% | 4,627 |
| Jan 2, 2026 | 20.20 | 20.20 | 19.85 | 19.90 | 19.90 | 0.25% | 1,276 |
| Dec 30, 2025 | 19.70 | 20.10 | 19.60 | 19.85 | 19.85 | -0.75% | 11,812 |
| Dec 29, 2025 | 20.00 | 20.40 | 19.35 | 20.00 | 20.00 | 0.50% | 23,719 |
| Dec 23, 2025 | 20.30 | 20.50 | 19.90 | 19.90 | 19.90 | -4.33% | 6,330 |
| Dec 22, 2025 | 20.50 | 20.80 | 20.00 | 20.80 | 20.80 | - | 9,216 |
| Dec 19, 2025 | 20.60 | 20.90 | 20.20 | 20.80 | 20.80 | - | 6,715 |
| Dec 18, 2025 | 20.80 | 21.00 | 20.00 | 20.80 | 20.80 | -0.95% | 9,229 |
| Dec 17, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -1.41% | 8,324 |
| Dec 16, 2025 | 21.30 | 22.00 | 21.00 | 21.30 | 21.30 | - | 7,421 |
| Dec 15, 2025 | 21.30 | 21.70 | 21.20 | 21.30 | 21.30 | 0.47% | 3,976 |
| Dec 12, 2025 | 21.60 | 21.80 | 21.00 | 21.20 | 21.20 | -1.40% | 7,976 |
| Dec 11, 2025 | 21.60 | 21.80 | 21.30 | 21.50 | 21.50 | -1.83% | 2,555 |
| Dec 10, 2025 | 21.50 | 22.00 | 21.50 | 21.90 | 21.90 | - | 6,019 |
| Dec 9, 2025 | 22.50 | 22.50 | 21.80 | 21.90 | 21.90 | -2.67% | 10,349 |
| Dec 8, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -1.32% | 867 |
| Dec 5, 2025 | 22.30 | 22.80 | 22.10 | 22.80 | 22.80 | 1.33% | 4,919 |
| 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 |