Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 3.756
-0.098 (-2.54%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:0FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.76 | 3.97 | 3.76 | 3.85 | 3.85 | -2.87% | - |
| Apr 22, 2026 | 3.79 | 3.97 | 3.79 | 3.97 | 3.97 | 1.85% | - |
| Apr 21, 2026 | 3.65 | 3.92 | 3.65 | 3.90 | 3.90 | 0.72% | - |
| Apr 20, 2026 | 3.74 | 3.87 | 3.74 | 3.87 | 3.87 | -4.02% | 5,000 |
| Apr 17, 2026 | 3.52 | 4.03 | 3.52 | 4.03 | 4.03 | 4.57% | - |
| Apr 16, 2026 | 3.65 | 3.85 | 3.63 | 3.85 | 3.85 | 8.14% | 30 |
| Apr 15, 2026 | 3.50 | 3.65 | 3.50 | 3.56 | 3.56 | 1.54% | 1,400 |
| Apr 14, 2026 | 3.09 | 3.51 | 3.09 | 3.51 | 3.51 | 4.53% | - |
| Apr 13, 2026 | 2.89 | 3.36 | 2.89 | 3.36 | 3.36 | 4.87% | 2,323 |
| Apr 10, 2026 | 2.86 | 3.20 | 2.86 | 3.20 | 3.20 | 2.56% | - |
| Apr 9, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 19.25% | - |
| Apr 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -12.73% | - |
| Apr 7, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.25% | 9,000 |
| Apr 2, 2026 | 3.24 | 3.24 | 3.13 | 3.13 | 3.13 | -6.45% | - |
| Apr 1, 2026 | 3.60 | 3.60 | 3.20 | 3.35 | 3.35 | 4.89% | 20,000 |
| Mar 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -23.30% | 7,836 |
| 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% | - |