Yubico AB (FRA:0FE)
Germany · Delayed Price · Currency is EUR 4.942
-0.208 (-4.04%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:0FE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.06 | 5.35 | 5.06 | 5.35 | 5.35 | 1.52% | - |
| Jun 16, 2026 | 5.05 | 5.27 | 5.05 | 5.27 | 5.27 | -1.22% | - |
| Jun 15, 2026 | 5.01 | 5.46 | 5.01 | 5.34 | 5.34 | 4.61% | 375 |
| Jun 12, 2026 | 4.72 | 5.10 | 4.72 | 5.10 | 5.10 | 4.64% | - |
| Jun 11, 2026 | 4.78 | 4.91 | 4.78 | 4.87 | 4.87 | -2.44% | - |
| Jun 10, 2026 | 5.21 | 5.21 | 4.88 | 5.00 | 5.00 | -2.42% | 100 |
| Jun 9, 2026 | 5.08 | 5.26 | 5.08 | 5.12 | 5.12 | -2.29% | - |
| Jun 8, 2026 | 5.25 | 5.25 | 5.10 | 5.24 | 5.24 | -3.05% | 5,000 |
| Jun 5, 2026 | 5.27 | 5.48 | 5.27 | 5.41 | 5.41 | -0.73% | - |
| Jun 4, 2026 | 5.40 | 5.62 | 5.40 | 5.45 | 5.45 | -5.80% | - |
| Jun 3, 2026 | 5.70 | 5.88 | 5.70 | 5.78 | 5.78 | -4.86% | - |
| Jun 2, 2026 | 5.84 | 6.24 | 5.84 | 6.08 | 6.08 | 8.29% | - |
| Jun 1, 2026 | 5.51 | 5.66 | 5.51 | 5.61 | 5.61 | 1.36% | 350 |
| May 29, 2026 | 5.67 | 5.67 | 5.54 | 5.54 | 5.54 | -1.69% | - |
| May 28, 2026 | 5.63 | 5.69 | 5.60 | 5.63 | 5.63 | -3.51% | 2,810 |
| May 27, 2026 | 5.72 | 6.09 | 5.72 | 5.84 | 5.84 | 1.04% | - |
| May 26, 2026 | 5.89 | 5.97 | 5.78 | 5.78 | 5.78 | -4.15% | - |
| May 25, 2026 | 6.13 | 6.13 | 6.03 | 6.03 | 6.03 | -0.66% | - |
| May 22, 2026 | 5.53 | 6.07 | 5.53 | 6.07 | 6.07 | 6.22% | - |
| May 21, 2026 | 5.40 | 5.71 | 5.40 | 5.71 | 5.71 | 3.25% | - |
| May 20, 2026 | 5.12 | 5.53 | 5.12 | 5.53 | 5.53 | 5.94% | - |
| May 19, 2026 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 2.05% | 583 |
| May 18, 2026 | 5.28 | 5.28 | 5.06 | 5.12 | 5.12 | 0.29% | 1,000 |
| May 15, 2026 | 5.08 | 5.11 | 5.08 | 5.10 | 5.10 | 6.83% | 19,000 |
| May 13, 2026 | 4.86 | 4.92 | 4.77 | 4.77 | 4.77 | -2.93% | 2,000 |
| May 12, 2026 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | -5.15% | - |
| May 11, 2026 | 4.76 | 5.19 | 4.76 | 5.19 | 5.19 | 6.73% | - |
| May 8, 2026 | 4.43 | 4.86 | 4.43 | 4.86 | 4.86 | 4.20% | - |
| May 7, 2026 | 4.85 | 4.85 | 4.66 | 4.66 | 4.66 | -2.06% | 250 |
| May 6, 2026 | 4.21 | 4.91 | 4.21 | 4.76 | 4.76 | 9.22% | 16,050 |
| May 5, 2026 | 4.60 | 4.60 | 4.33 | 4.36 | 4.36 | -5.71% | 1,100 |
| May 4, 2026 | 3.80 | 4.62 | 3.80 | 4.62 | 4.62 | 23.78% | - |
| Apr 30, 2026 | 3.57 | 3.80 | 3.57 | 3.73 | 3.73 | 1.03% | - |
| Apr 29, 2026 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 1.04% | - |
| Apr 28, 2026 | 3.57 | 3.68 | 3.57 | 3.66 | 3.66 | -0.87% | - |
| Apr 27, 2026 | 3.53 | 3.74 | 3.53 | 3.69 | 3.69 | -1.76% | - |
| Apr 24, 2026 | 3.59 | 3.77 | 3.59 | 3.76 | 3.76 | -2.54% | - |
| 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 |