Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 5.04
+0.03 (0.52%)
Last updated: Feb 20, 2026, 7:47 PM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 15, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 1.82% | - |
| Jan 14, 2026 | 6.79 | 7.13 | 6.79 | 6.92 | 6.92 | -5.44% | - |
| Jan 13, 2026 | 6.36 | 7.32 | 6.36 | 7.32 | 7.32 | 12.20% | - |
| Jan 12, 2026 | 6.26 | 6.53 | 6.26 | 6.53 | 6.53 | 0.18% | - |
| Jan 9, 2026 | 6.35 | 6.51 | 6.35 | 6.51 | 6.51 | -2.22% | - |
| Jan 8, 2026 | 6.32 | 6.66 | 6.32 | 6.66 | 6.66 | 2.78% | - |
| Jan 7, 2026 | 6.43 | 6.61 | 6.43 | 6.48 | 6.48 | 2.01% | - |
| Jan 6, 2026 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | -12.94% | - |
| Jan 5, 2026 | 6.48 | 7.30 | 6.34 | 7.30 | 7.30 | 8.63% | 30 |
| Jan 2, 2026 | 6.77 | 6.77 | 6.72 | 6.72 | 6.72 | -2.04% | - |
| Dec 30, 2025 | 6.83 | 6.86 | 6.83 | 6.86 | 6.86 | -2.72% | - |
| Dec 29, 2025 | 7.03 | 7.05 | 7.03 | 7.05 | 7.05 | 3.71% | 77 |
| Dec 23, 2025 | 6.78 | 6.83 | 6.78 | 6.80 | 6.80 | -3.96% | - |
| Dec 22, 2025 | 6.73 | 7.08 | 6.73 | 7.08 | 7.08 | 4.33% | 2 |
| Dec 19, 2025 | 6.73 | 6.79 | 6.73 | 6.78 | 6.78 | 1.07% | - |
| Dec 18, 2025 | 6.92 | 6.92 | 6.71 | 6.71 | 6.71 | -13.84% | - |
| Dec 17, 2025 | 7.23 | 7.79 | 7.10 | 7.79 | 7.79 | 8.19% | 20 |
| Dec 16, 2025 | 7.28 | 7.28 | 7.17 | 7.20 | 7.20 | -4.00% | - |
| Dec 15, 2025 | 7.13 | 7.50 | 7.13 | 7.50 | 7.50 | 3.42% | 5,000 |
| Dec 12, 2025 | 6.99 | 7.34 | 6.99 | 7.25 | 7.25 | 0.28% | - |
| Dec 11, 2025 | 6.87 | 7.23 | 6.87 | 7.23 | 7.23 | 2.38% | 240 |
| Dec 10, 2025 | 6.83 | 7.14 | 6.83 | 7.06 | 7.06 | 0.09% | - |
| Dec 9, 2025 | 6.88 | 7.14 | 6.88 | 7.06 | 7.06 | -1.70% | - |
| Dec 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -3.80% | - |