UP Fintech Holding Limited (FRA:1M5)
Germany
· Delayed Price · Currency is EUR 7.70
+0.25 (3.36%)
Last updated: Dec 4, 2025, 5:03 PM CET
UP Fintech Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | 3.25% | 466 |
| Dec 4, 2025 | 7.35 | 8.10 | 7.35 | 7.70 | 7.70 | 3.36% | 4,251 |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 2, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 2.03% | 1,369 |
| Dec 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Nov 25, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 6.38% | 1,000 |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Nov 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Nov 20, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1 |
| Nov 19, 2025 | 7.65 | 7.65 | 7.00 | 7.00 | 7.00 | -9.68% | 2 |
| Nov 18, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -9.36% | - |
| Nov 17, 2025 | 8.20 | 8.55 | 8.20 | 8.55 | 8.55 | 1.18% | 1 |
| Nov 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.52% | - |
| Nov 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Nov 12, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Nov 5, 2025 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | -0.55% | 21 |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.21% | - |
| Nov 3, 2025 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 4.47% | 2 |
| Oct 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.83% | - |
| Oct 27, 2025 | 8.95 | 9.15 | 8.95 | 9.15 | 9.15 | 5.78% | 65 |
| Oct 24, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6.13% | - |
| Oct 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Oct 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 21, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Oct 20, 2025 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | 9.74% | 150 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Oct 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Oct 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Oct 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.59% | - |
| Oct 10, 2025 | 8.60 | 8.60 | 8.35 | 8.35 | 8.35 | -5.65% | 299 |
| Oct 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.51% | - |
| Oct 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Oct 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.91% | - |
| Oct 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -5.35% | - |
| Sep 30, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 2.19% | 200 |
| Sep 29, 2025 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 2.81% | 25 |