Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 7.57
+0.86 (12.85%)
Last updated: Dec 1, 2025, 3:29 PM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.93 | 7.93 | 7.57 | 7.57 | - | 12.85% | - |
| Nov 28, 2025 | 8.00 | 8.00 | 6.71 | 6.71 | 6.71 | -15.51% | 250 |
| Nov 27, 2025 | 8.00 | 8.02 | 7.90 | 7.94 | 7.94 | -2.14% | - |
| Nov 26, 2025 | 8.21 | 8.21 | 8.12 | 8.12 | 8.12 | 0.35% | - |
| Nov 25, 2025 | 7.82 | 8.09 | 7.82 | 8.09 | 8.09 | 1.97% | - |
| Nov 24, 2025 | 7.95 | 7.96 | 7.90 | 7.93 | 7.93 | -0.43% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 7.89 | 7.97 | 7.97 | -1.02% | - |
| Nov 20, 2025 | 7.77 | 8.05 | 7.77 | 8.05 | 8.05 | 3.31% | - |
| Nov 19, 2025 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -1.09% | - |
| Nov 18, 2025 | 7.74 | 8.32 | 7.74 | 7.88 | 7.88 | 1.34% | 360 |
| Nov 17, 2025 | 7.75 | 8.05 | 7.75 | 7.77 | 7.77 | 2.61% | - |
| Nov 14, 2025 | 8.05 | 8.05 | 7.57 | 7.57 | 7.57 | -8.02% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.23 | 8.23 | 8.23 | -4.21% | - |
| Nov 12, 2025 | 8.28 | 8.60 | 8.22 | 8.60 | 8.60 | 0.77% | - |
| Nov 11, 2025 | 8.34 | 8.53 | 8.34 | 8.53 | 8.53 | -0.51% | - |
| Nov 10, 2025 | 8.20 | 8.57 | 8.20 | 8.57 | 8.57 | 3.15% | 100 |
| Nov 7, 2025 | 8.23 | 8.44 | 8.23 | 8.31 | 8.31 | -2.81% | - |
| Nov 6, 2025 | 8.34 | 8.65 | 8.34 | 8.55 | 8.55 | 0.52% | - |
| Nov 5, 2025 | 8.48 | 8.65 | 8.48 | 8.51 | 8.51 | -1.62% | - |
| Nov 4, 2025 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | -0.12% | - |
| Nov 3, 2025 | 8.57 | 8.95 | 8.57 | 8.66 | 8.66 | -2.81% | - |
| Oct 31, 2025 | 8.41 | 8.91 | 8.41 | 8.91 | 8.91 | 3.53% | - |
| Oct 30, 2025 | 8.07 | 8.60 | 8.07 | 8.60 | 8.60 | 3.17% | - |
| Oct 29, 2025 | 8.01 | 8.38 | 8.01 | 8.34 | 8.34 | 0.97% | - |
| Oct 28, 2025 | 7.92 | 8.26 | 7.92 | 8.26 | 8.26 | 1.20% | - |
| Oct 27, 2025 | 7.71 | 8.16 | 7.71 | 8.16 | 8.16 | 2.31% | - |
| Oct 24, 2025 | 9.98 | 9.98 | 7.98 | 7.98 | 7.98 | -26.03% | 154 |
| Oct 23, 2025 | 10.55 | 10.79 | 10.55 | 10.79 | 10.79 | 3.45% | - |
| Oct 22, 2025 | 10.24 | 10.43 | 10.24 | 10.43 | 10.43 | 0.53% | - |
| Oct 21, 2025 | 10.18 | 10.51 | 10.18 | 10.37 | 10.37 | 0.83% | - |
| Oct 20, 2025 | 10.09 | 10.39 | 10.09 | 10.29 | 10.29 | 0.19% | - |
| Oct 17, 2025 | 10.32 | 10.33 | 10.26 | 10.27 | 10.27 | -3.11% | - |
| Oct 16, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.42% | - |
| Oct 15, 2025 | 10.57 | 10.82 | 10.57 | 10.64 | 10.64 | -0.19% | - |
| Oct 14, 2025 | 10.72 | 10.84 | 10.66 | 10.66 | 10.66 | -2.20% | - |
| Oct 13, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | -2.02% | - |
| Oct 10, 2025 | 11.00 | 11.26 | 11.00 | 11.13 | 11.13 | -1.77% | - |
| Oct 9, 2025 | 11.14 | 11.47 | 11.14 | 11.33 | 11.33 | -0.57% | - |
| Oct 8, 2025 | 11.41 | 11.66 | 11.39 | 11.39 | 11.39 | -2.90% | - |
| Oct 7, 2025 | 11.69 | 11.92 | 11.69 | 11.73 | 11.73 | -1.22% | - |
| Oct 6, 2025 | 11.79 | 11.93 | 11.79 | 11.88 | 11.88 | 0.08% | - |
| Oct 3, 2025 | 11.69 | 12.00 | 11.69 | 11.87 | 11.87 | -1.08% | 290 |
| Oct 2, 2025 | 11.80 | 12.16 | 11.80 | 12.00 | 12.00 | 0.13% | - |
| Oct 1, 2025 | 12.04 | 12.07 | 11.98 | 11.98 | 11.98 | -2.60% | - |
| Sep 30, 2025 | 11.67 | 12.30 | 11.67 | 12.30 | 12.30 | 4.19% | - |
| Sep 29, 2025 | 11.55 | 11.98 | 11.55 | 11.81 | 11.81 | 0.43% | - |
| Sep 26, 2025 | 11.50 | 11.76 | 11.50 | 11.76 | 11.76 | 0.47% | - |
| Sep 25, 2025 | 11.58 | 11.79 | 11.58 | 11.70 | 11.70 | -0.68% | - |
| Sep 24, 2025 | 11.55 | 11.87 | 11.55 | 11.78 | 11.78 | -0.51% | 398 |
| Sep 23, 2025 | 11.55 | 11.88 | 11.55 | 11.84 | 11.84 | 0.47% | - |