Stock Charts

Market Type

UBP - United Basalt

Prices between 13/11/2025 and 10/11/2026
Trading Date Price Volume
2026-11-10 37.00 501
2026-11-06 37.00 5,900
2026-11-05 37.00 8,485
2026-11-04 37.00 0
2026-11-03 37.00 1,377
2026-10-30 37.00 1,377
2026-10-29 37.50 2,000
2026-10-28 37.55 0
2026-10-27 37.55 600
2026-10-26 37.50 6,600
2026-10-23 38.00 1,062
2026-10-22 38.45 0
2026-10-21 38.45 0
2026-10-20 38.45 400
2026-10-19 38.50 100
2026-10-16 38.00 0
2026-10-15 38.00 0
2026-10-14 38.00 1,124
2026-10-13 38.00 0
2026-10-12 38.00 0
2026-10-09 38.00 2,000
2026-10-08 37.50 0
2026-10-07 37.50 0
2026-10-06 37.50 27,922
2026-10-05 38.05 43,326
2026-10-02 38.00 117
2026-10-01 38.00 228
2026-09-29 38.30 1,400
2026-09-28 38.45 17
2026-09-25 38.45 2,018
2026-09-24 38.00 2,900
2026-09-23 38.50 0
2026-09-22 38.50 0
2026-09-21 38.50 43
2026-09-18 38.50 78
2026-09-17 38.50 1
2026-09-16 38.50 0
2026-09-14 38.50 464
2026-09-11 39.50 600
2026-09-10 39.00 1,528
2026-09-09 39.00 4,566
2026-09-08 39.00 8,315
2026-09-07 39.50 200
2026-09-04 39.50 0
2026-09-03 39.50 1,300
2026-09-02 39.50 10,491
2026-09-01 39.50 302
2026-08-31 39.70 400
2026-08-28 39.80 0
2026-08-27 39.80 0
2026-08-26 39.80 0
2026-08-25 39.80 0
2026-08-24 39.80 0
2026-08-21 39.80 0
2026-08-20 39.80 0
2026-08-19 39.80 0
2026-08-18 39.80 0
2026-08-17 39.80 0
2026-08-14 39.80 900
2026-08-13 39.80 1,726
2026-08-12 39.80 0
2026-08-11 39.80 205
2026-08-10 39.80 0
2026-08-07 39.80 342
2026-08-06 39.50 1,114
2026-08-05 39.80 3,000
2026-08-04 39.80 3,000
2026-08-03 39.80 0
2026-07-31 39.80 200
2026-07-30 39.80 302
2026-07-29 38.80 0
2026-07-28 38.80 0
2026-07-27 38.80 0
2026-07-24 38.80 1,550
2026-07-23 38.80 0
2026-07-22 38.80 0
2026-07-21 38.80 2,200
2026-07-20 38.90 100
2026-07-17 38.80 11,914
2026-07-16 38.80 902
2026-07-15 38.70 387
2026-07-14 39.70 3,518
2026-07-13 39.65 2
2026-07-10 39.65 3,300
2026-07-09 39.35 0
2026-07-08 39.35 3,404
2026-07-07 39.40 0
2026-07-06 39.40 1,300
2026-07-03 39.40 656
2026-07-02 39.40 914
2026-07-01 39.40 0
2026-06-30 39.40 169
2026-06-29 39.40 0
2026-06-26 39.40 1,000
2026-06-25 39.40 5,248
2026-06-24 39.45 2,000
2026-06-23 39.45 877
2026-06-22 39.45 7,943
2026-06-19 39.45 0
2026-06-18 39.45 0
2026-06-17 39.45 4
2026-06-16 39.45 1,405
2026-06-15 39.45 2,200
2026-06-12 39.45 4,858
2026-06-11 39.45 600
2026-06-10 39.40 54,443
2026-06-09 39.60 1,700
2026-06-08 40.00 68,628
2026-06-05 40.00 1,100
2026-06-04 41.00 100
2026-06-03 40.00 3,215
2026-06-02 40.00 2,500
2026-06-01 40.00 0
2026-05-29 40.00 830
2026-05-28 40.00 19,500
2026-05-27 40.00 14,951
2026-05-26 41.20 1,200
2026-05-25 41.20 0
2026-05-22 41.20 1,200
2026-05-21 41.60 1,109
2026-05-20 42.20 5,210
2026-05-19 44.00 200
2026-05-18 44.00 5,503
2026-05-15 44.00 2,005
2026-05-14 44.00 200
2026-05-13 44.00 2,600
2026-05-12 44.00 0
2026-05-11 44.00 83
2026-05-08 44.00 13,100
2026-05-07 45.00 5,925
2026-05-06 45.00 400
2026-05-05 45.00 1,012
2026-05-04 45.50 1,317
2026-04-30 45.50 100
2026-04-29 45.50 200
2026-04-28 45.50 570
2026-04-27 45.95 100
2026-04-24 45.95 0
2026-04-23 45.95 35
2026-04-22 45.95 0
2026-04-21 45.95 3,100
2026-04-20 46.00 704
2026-04-17 45.95 3,900
2026-04-16 46.00 4,700
2026-04-15 45.50 17,964
2026-04-14 45.00 500
2026-04-13 45.00 7,438
2026-04-10 45.75 441
2026-04-09 45.25 0
2026-04-08 45.25 5,115
2026-04-07 45.50 700
2026-04-06 45.50 3,513
2026-04-03 45.50 2,242
2026-04-02 45.75 11,932
2026-04-01 45.75 441
2026-03-31 46.00 2,946
2026-03-30 46.00 5,064
2026-03-27 47.00 1,333
2026-03-26 47.50 610
2026-03-25 48.00 52,054
2026-03-24 49.75 300
2026-03-23 50.00 42
2026-03-20 50.00 1,200
2026-03-20 50.00 1,200
2026-03-18 50.00 1,073
2026-03-17 50.00 1,906
2026-03-16 51.00 800
2026-03-13 51.00 300
2026-03-11 51.00 2,400
2026-03-10 51.50 45
2026-03-09 51.50 0
2026-03-06 51.50 3,938
2026-03-05 52.75 300
2026-03-04 53.00 0
2026-03-03 53.00 209
2026-03-02 53.25 0
2026-02-27 53.25 300
2026-02-26 53.50 1,053
2026-02-25 53.50 1,375
2026-02-24 53.75 72
2026-02-23 53.75 150
2026-02-20 53.75 9,800
2026-02-19 53.75 38
2026-02-18 53.75 32
2026-02-16 53.75 8,239
2026-02-13 53.75 21
2026-02-12 53.75 31
2026-02-11 53.75 300
2026-02-10 54.25 5,800
2026-02-09 54.00 1,880
2026-02-06 54.25 1,000
2026-02-05 54.25 8,367
2026-02-04 54.25 100
2026-02-03 54.25 5,423
2026-02-02 54.25 341
2026-01-30 54.25 220
2026-01-29 54.50 1,928
2026-01-28 55.00 2,100
2026-01-27 55.00 200
2026-01-26 55.00 1,700
2026-01-23 55.00 0
2026-01-22 55.00 4
2026-01-21 55.00 6,220
2026-01-20 55.75 11,700
2026-01-19 55.25 673
2026-01-16 55.25 1,625
2026-01-15 55.00 2,877
2026-01-14 55.25 900
2026-01-13 55.25 400
2026-01-12 56.00 11,100
2026-01-09 59.75 3,700
2026-01-08 57.25 1,773
2026-01-07 57.25 100
2026-01-06 57.00 100
2026-01-05 55.00 0
2025-12-31 55.00 0
2025-12-30 55.00 64,548
2025-12-29 55.00 0
2025-12-26 55.00 0
2025-12-24 55.00 0
2025-12-23 55.00 0
2025-12-22 55.00 0
2025-12-19 55.00 1,805
2025-12-18 55.00 1,100
2025-12-17 55.00 600
2025-12-16 55.00 56
2025-12-15 55.00 1
2025-12-12 55.00 1,700
2025-12-11 55.00 0
2025-12-10 55.00 38
2025-12-09 55.00 1,200
2025-12-08 55.00 1,931
2025-12-05 55.00 41,727
2025-12-04 55.00 22,523
2025-12-03 55.00 64,548
2025-12-02 55.75 66,745
2025-12-01 55.75 8,140
2025-11-28 55.75 700
2025-11-27 55.75 900
2025-11-26 55.75 19,421
2025-11-25 56.00 11,217
2025-11-24 58.00 2,600
2025-11-21 58.00 5
2025-11-20 58.00 100
2025-11-19 58.00 672
2025-11-18 58.00 19,507
2025-11-14 59.00 300
2025-11-13 59.50 15,100