Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 4.163
-0.043 (-1.02%)
At close: Mar 26, 2026
FRA:0FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.91 | 4.16 | 3.91 | 4.16 | 4.16 | -1.02% | - |
| Mar 25, 2026 | 3.90 | 4.24 | 3.90 | 4.21 | 4.21 | 0.84% | - |
| Mar 24, 2026 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | -3.74% | 7,220 |
| Mar 23, 2026 | 3.95 | 4.33 | 3.95 | 4.33 | 4.33 | 3.02% | - |
| Mar 20, 2026 | 4.08 | 4.25 | 4.08 | 4.21 | 4.21 | -0.76% | - |
| Mar 19, 2026 | 3.99 | 4.24 | 3.99 | 4.24 | 4.24 | 1.15% | - |
| Mar 18, 2026 | 4.27 | 4.42 | 4.19 | 4.19 | 4.19 | -7.18% | - |
| Mar 17, 2026 | 4.28 | 4.51 | 4.28 | 4.51 | 4.51 | 0.85% | - |
| Mar 16, 2026 | 4.31 | 4.51 | 4.31 | 4.48 | 4.48 | -2.70% | - |
| Mar 13, 2026 | 4.27 | 4.62 | 4.27 | 4.60 | 4.60 | 0.77% | 2,000 |
| Mar 12, 2026 | 4.32 | 4.57 | 4.32 | 4.57 | 4.57 | -1.10% | - |
| Mar 11, 2026 | 4.32 | 4.62 | 4.32 | 4.62 | 4.62 | 1.74% | 5,000 |
| Mar 10, 2026 | 4.31 | 4.64 | 4.31 | 4.54 | 4.54 | 0.82% | 2,000 |
| Mar 9, 2026 | 4.40 | 4.57 | 4.40 | 4.50 | 4.50 | -3.99% | - |
| Mar 6, 2026 | 4.46 | 4.81 | 4.46 | 4.69 | 4.69 | 0.43% | - |
| Mar 5, 2026 | 4.41 | 4.67 | 4.41 | 4.67 | 4.67 | - | - |
| Mar 4, 2026 | 4.50 | 4.67 | 4.50 | 4.67 | 4.67 | -3.87% | - |
| Mar 3, 2026 | 4.47 | 4.86 | 4.47 | 4.86 | 4.86 | 3.50% | 100 |
| Mar 2, 2026 | 4.53 | 4.69 | 4.53 | 4.69 | 4.69 | -3.99% | - |
| Feb 27, 2026 | 4.66 | 4.89 | 4.66 | 4.89 | 4.89 | 0.93% | 1,147 |
| Feb 26, 2026 | 4.50 | 4.84 | 4.50 | 4.84 | 4.84 | 2.85% | - |
| Feb 25, 2026 | 4.43 | 4.71 | 4.43 | 4.71 | 4.71 | -0.70% | - |
| Feb 24, 2026 | 4.57 | 4.77 | 4.57 | 4.74 | 4.74 | -2.79% | 2,000 |
| Feb 23, 2026 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | -3.29% | - |
| Feb 20, 2026 | 4.73 | 5.04 | 4.73 | 5.04 | 5.04 | 0.52% | 1,880 |
| Feb 19, 2026 | 4.55 | 5.02 | 4.55 | 5.02 | 5.02 | 2.64% | - |
| Feb 18, 2026 | 4.43 | 4.89 | 4.43 | 4.89 | 4.89 | 3.38% | 220 |
| Feb 17, 2026 | 4.71 | 4.85 | 4.71 | 4.73 | 4.73 | -6.62% | - |
| Feb 16, 2026 | 4.84 | 5.06 | 4.84 | 5.06 | 5.06 | -1.56% | - |
| Feb 13, 2026 | 4.67 | 5.14 | 4.67 | 5.14 | 5.14 | -1.19% | - |
| Feb 12, 2026 | 5.77 | 5.77 | 5.19 | 5.20 | 5.20 | -14.10% | - |
| Feb 11, 2026 | 6.08 | 6.17 | 6.06 | 6.06 | 6.06 | -1.66% | - |
| Feb 10, 2026 | 5.57 | 6.16 | 5.57 | 6.16 | 6.16 | 6.98% | - |
| Feb 9, 2026 | 5.53 | 5.77 | 5.53 | 5.76 | 5.76 | 1.02% | - |
| Feb 6, 2026 | 5.56 | 5.70 | 5.56 | 5.70 | 5.70 | -1.55% | - |
| Feb 5, 2026 | 5.74 | 5.93 | 5.74 | 5.79 | 5.79 | -3.02% | - |
| Feb 4, 2026 | 5.83 | 6.03 | 5.83 | 5.97 | 5.97 | -1.94% | - |
| Feb 3, 2026 | 6.00 | 6.18 | 6.00 | 6.09 | 6.09 | -1.49% | 307 |
| Feb 2, 2026 | 6.05 | 6.18 | 6.05 | 6.18 | 6.18 | -1.69% | - |
| Jan 30, 2026 | 6.03 | 6.29 | 6.03 | 6.29 | 6.29 | -1.97% | - |
| Jan 29, 2026 | 6.20 | 6.41 | 6.20 | 6.41 | 6.41 | 0.53% | 120 |
| Jan 28, 2026 | 6.25 | 6.48 | 6.25 | 6.38 | 6.38 | -1.79% | - |
| Jan 27, 2026 | 6.20 | 6.49 | 6.20 | 6.49 | 6.49 | 0.34% | 161 |
| Jan 26, 2026 | 6.30 | 6.47 | 6.30 | 6.47 | 6.47 | -2.41% | 296 |
| Jan 23, 2026 | 6.50 | 6.63 | 6.50 | 6.63 | 6.63 | -1.49% | - |
| Jan 22, 2026 | 6.30 | 6.73 | 6.30 | 6.73 | 6.73 | 1.05% | - |
| Jan 21, 2026 | 6.13 | 6.66 | 6.13 | 6.66 | 6.66 | 5.61% | 200 |
| Jan 20, 2026 | 6.35 | 6.42 | 6.31 | 6.31 | 6.31 | -3.04% | 100 |
| Jan 19, 2026 | 6.65 | 6.65 | 6.51 | 6.51 | 6.51 | -6.74% | 225 |
| Jan 16, 2026 | 6.80 | 7.01 | 6.80 | 6.98 | 6.98 | -1.05% | - |