Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 11.12
+0.17 (1.55%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0FE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.89 | 11.12 | 10.89 | 11.12 | 11.12 | 1.55% | 2,500 |
| Oct 22, 2026 | 10.58 | 10.95 | 10.58 | 10.95 | 10.95 | 4.68% | - |
| Oct 21, 2026 | 10.44 | 10.49 | 10.44 | 10.46 | 10.46 | 0.87% | - |
| Oct 20, 2026 | 10.53 | 10.53 | 10.37 | 10.37 | 10.37 | -1.80% | - |
| Oct 19, 2026 | 10.54 | 10.69 | 10.54 | 10.56 | 10.56 | -2.04% | 2,500 |
| Oct 16, 2026 | 10.77 | 10.81 | 10.77 | 10.78 | 10.78 | 2.37% | 25 |
| Oct 15, 2026 | 11.13 | 11.13 | 10.53 | 10.53 | 10.53 | -7.79% | 40 |
| Oct 14, 2026 | 10.94 | 11.42 | 10.94 | 11.42 | 11.42 | 4.48% | - |
| Oct 13, 2026 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | -1.18% | - |
| Oct 12, 2026 | 10.54 | 11.06 | 10.54 | 11.06 | 11.06 | 4.83% | - |
| Oct 9, 2026 | 10.08 | 10.55 | 10.08 | 10.55 | 10.55 | 3.13% | - |
| Oct 8, 2026 | 10.32 | 10.32 | 10.13 | 10.23 | 10.23 | -2.76% | 200 |
| Oct 7, 2026 | 10.26 | 10.70 | 10.26 | 10.52 | 10.52 | 1.06% | 6 |
| Oct 6, 2026 | 10.65 | 10.65 | 10.41 | 10.41 | 10.41 | 0.39% | 5 |
| Oct 5, 2026 | 10.10 | 10.37 | 10.10 | 10.37 | 10.37 | 1.77% | - |
| Oct 2, 2026 | 10.02 | 10.19 | 10.02 | 10.19 | 10.19 | 1.39% | - |
| Oct 1, 2026 | 9.53 | 10.05 | 9.53 | 10.05 | 10.05 | 8.94% | - |
| Sep 30, 2026 | 9.06 | 9.27 | 9.06 | 9.23 | 9.23 | 1.99% | - |
| Sep 29, 2026 | 9.09 | 9.24 | 9.05 | 9.05 | 9.05 | -1.36% | - |
| Sep 28, 2026 | 9.40 | 9.40 | 9.17 | 9.17 | 9.17 | -2.45% | - |
| Sep 25, 2026 | 9.01 | 9.43 | 9.01 | 9.40 | 9.40 | 2.84% | 700 |
| Sep 24, 2026 | 8.65 | 9.14 | 8.65 | 9.14 | 9.14 | 4.46% | - |
| Sep 23, 2026 | 8.67 | 8.80 | 8.67 | 8.75 | 8.75 | 0.98% | - |
| Sep 22, 2026 | 8.57 | 8.67 | 8.57 | 8.67 | 8.67 | 0.81% | - |
| Sep 21, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.60 | 0.12% | - |
| Sep 18, 2026 | 8.38 | 8.59 | 8.38 | 8.59 | 8.59 | 1.42% | - |
| Sep 17, 2026 | 8.40 | 8.47 | 8.35 | 8.47 | 8.47 | 1.62% | 25,300 |
| Sep 16, 2026 | 8.23 | 8.33 | 8.16 | 8.33 | 8.33 | 1.59% | 28,000 |
| Sep 15, 2026 | 7.89 | 8.20 | 7.88 | 8.20 | 8.20 | 5.60% | - |
| Sep 14, 2026 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 0.32% | - |
| Sep 11, 2026 | 7.80 | 7.84 | 7.74 | 7.74 | 7.74 | -0.90% | - |
| Sep 10, 2026 | 7.91 | 7.91 | 7.81 | 7.81 | 7.81 | -1.82% | - |
| Sep 9, 2026 | 7.87 | 8.02 | 7.87 | 7.96 | 7.96 | -1.49% | - |
| Sep 8, 2026 | 8.07 | 8.08 | 8.06 | 8.08 | 8.08 | -1.82% | - |
| Sep 7, 2026 | 8.29 | 8.29 | 8.23 | 8.23 | 8.23 | 0.30% | - |
| Sep 4, 2026 | 8.26 | 8.41 | 8.20 | 8.20 | 8.20 | 0.55% | - |
| Sep 3, 2026 | 7.76 | 8.16 | 7.76 | 8.16 | 8.16 | 5.91% | - |
| Sep 2, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | -4.47% | 100 |
| Sep 1, 2026 | 7.85 | 8.06 | 7.85 | 8.06 | 8.06 | 0.12% | - |
| Aug 31, 2026 | 8.08 | 8.23 | 8.05 | 8.05 | 8.05 | -2.66% | - |
| Aug 28, 2026 | 8.22 | 8.27 | 8.12 | 8.27 | 8.27 | 1.66% | - |
| Aug 27, 2026 | 7.95 | 8.14 | 7.95 | 8.14 | 8.14 | 1.12% | - |
| 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% | - |