Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 8.05
-0.06 (-0.74%)
At close: Aug 26, 2026
FRA:0FE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.14 | 8.14 | 8.05 | 8.05 | 8.05 | -0.74% | - |
| Aug 25, 2026 | 8.02 | 8.11 | 8.02 | 8.11 | 8.11 | 0.68% | - |
| Aug 24, 2026 | 8.39 | 8.39 | 8.05 | 8.05 | 8.05 | -4.68% | 30 |
| Aug 21, 2026 | 8.40 | 8.55 | 8.40 | 8.45 | 8.45 | -2.09% | - |
| Aug 20, 2026 | 8.38 | 8.63 | 8.38 | 8.63 | 8.63 | -0.69% | 230 |
| Aug 19, 2026 | 8.63 | 8.69 | 8.59 | 8.69 | 8.69 | 0.29% | - |
| Aug 18, 2026 | 8.63 | 8.67 | 8.63 | 8.66 | 8.66 | -1.20% | - |
| Aug 17, 2026 | 8.62 | 8.77 | 8.62 | 8.77 | 8.77 | 1.04% | - |
| Aug 14, 2026 | 8.54 | 8.68 | 8.49 | 8.68 | 8.68 | 1.64% | - |
| Aug 13, 2026 | 8.24 | 8.54 | 8.18 | 8.54 | 8.54 | 1.49% | - |
| Aug 12, 2026 | 8.55 | 8.55 | 8.37 | 8.41 | 8.41 | -1.92% | - |
| Aug 11, 2026 | 7.94 | 8.58 | 7.94 | 8.58 | 8.58 | 6.59% | - |
| Aug 10, 2026 | 7.98 | 8.06 | 7.91 | 8.05 | 8.05 | -1.95% | 12,600 |
| Aug 7, 2026 | 7.75 | 8.21 | 7.75 | 8.21 | 8.21 | 3.99% | 100 |
| Aug 6, 2026 | 6.38 | 7.89 | 6.38 | 7.89 | 7.89 | 35.92% | - |
| Aug 5, 2026 | 5.59 | 5.81 | 5.59 | 5.81 | 5.81 | 3.29% | - |
| Aug 4, 2026 | 5.66 | 5.69 | 5.62 | 5.62 | 5.62 | -0.71% | - |
| Aug 3, 2026 | 5.76 | 5.80 | 5.66 | 5.66 | 5.66 | -3.82% | - |
| Jul 31, 2026 | 5.53 | 5.89 | 5.53 | 5.89 | 5.89 | 5.00% | - |
| Jul 30, 2026 | 5.60 | 5.74 | 5.60 | 5.61 | 5.61 | -1.15% | - |
| Jul 29, 2026 | 5.49 | 5.69 | 5.49 | 5.67 | 5.67 | 2.16% | - |
| Jul 28, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | -2.20% | - |
| Jul 27, 2026 | 5.51 | 5.77 | 5.51 | 5.68 | 5.68 | 3.09% | - |
| Jul 24, 2026 | 5.39 | 5.52 | 5.39 | 5.51 | 5.51 | -0.99% | - |
| Jul 23, 2026 | 5.72 | 5.72 | 5.56 | 5.56 | 5.56 | -5.36% | - |
| Jul 22, 2026 | 5.87 | 5.90 | 5.87 | 5.88 | 5.88 | -2.73% | 70 |
| Jul 21, 2026 | 5.90 | 6.04 | 5.89 | 6.04 | 6.04 | 1.68% | - |
| Jul 20, 2026 | 5.73 | 5.94 | 5.73 | 5.94 | 5.94 | 4.03% | 257 |
| Jul 17, 2026 | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | 2.42% | - |
| Jul 16, 2026 | 5.39 | 5.58 | 5.39 | 5.58 | 5.58 | 3.62% | - |
| Jul 15, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 2.28% | - |
| Jul 14, 2026 | 5.37 | 5.37 | 5.26 | 5.26 | 5.26 | -2.14% | - |
| Jul 13, 2026 | 5.30 | 5.39 | 5.30 | 5.38 | 5.38 | - | - |
| Jul 10, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 4.17% | - |
| Jul 9, 2026 | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | 0.78% | - |
| Jul 8, 2026 | 5.15 | 5.15 | 5.12 | 5.12 | 5.12 | -2.29% | - |
| Jul 7, 2026 | 5.28 | 5.39 | 5.24 | 5.24 | 5.24 | 1.26% | - |
| Jul 6, 2026 | 5.37 | 5.37 | 5.18 | 5.18 | 5.18 | -4.08% | - |
| Jul 3, 2026 | 5.47 | 5.47 | 5.40 | 5.40 | 5.40 | -3.66% | - |
| Jul 2, 2026 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | 1.82% | - |
| Jul 1, 2026 | 5.25 | 5.50 | 5.24 | 5.50 | 5.50 | 3.48% | - |
| Jun 30, 2026 | 5.21 | 5.32 | 5.21 | 5.32 | 5.32 | 0.66% | - |
| Jun 29, 2026 | 5.12 | 5.29 | 5.12 | 5.28 | 5.28 | 6.84% | - |
| Jun 26, 2026 | 5.02 | 5.08 | 4.94 | 4.94 | 4.94 | -4.04% | - |
| Jun 25, 2026 | 4.99 | 5.15 | 4.99 | 5.15 | 5.15 | 2.18% | - |
| Jun 24, 2026 | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | 0.60% | - |
| Jun 23, 2026 | 4.92 | 5.01 | 4.92 | 5.01 | 5.01 | -0.89% | - |
| Jun 22, 2026 | 4.86 | 5.06 | 4.86 | 5.06 | 5.06 | 7.55% | - |
| Jun 19, 2026 | 4.70 | 4.70 | 4.69 | 4.70 | 4.70 | -5.43% | - |
| Jun 18, 2026 | 5.09 | 5.11 | 4.97 | 4.97 | 4.97 | -7.10% | - |