Ubiquiti Inc. (FRA:3UB)
Germany · Delayed Price · Currency is EUR 704.00
+14.50 (2.10%)
At close: Apr 2, 2026
FRA:3UB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 702.00 | 704.00 | 695.50 | 704.00 | 704.00 | 2.10% | 26 |
| Apr 1, 2026 | 683.00 | 689.50 | 683.00 | 689.50 | 689.50 | 7.23% | 3 |
| Mar 31, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -1.46% | - |
| Mar 30, 2026 | 676.50 | 676.50 | 652.50 | 652.50 | 652.50 | -3.12% | 1 |
| Mar 27, 2026 | 673.00 | 673.50 | 673.00 | 673.50 | 673.50 | -6.33% | 10 |
| Mar 26, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0.14% | - |
| Mar 25, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 2.94% | - |
| Mar 24, 2026 | 697.50 | 697.50 | 697.50 | 697.50 | 697.50 | 6.57% | - |
| Mar 23, 2026 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | -3.75% | - |
| Mar 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.22% | - |
| Mar 19, 2026 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | -0.07% | - |
| Mar 18, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 2.17% | - |
| Mar 17, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | 0.45% | - |
| Mar 16, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | 2.63% | - |
| Mar 13, 2026 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | 0.47% | - |
| Mar 12, 2026 | 654.00 | 654.00 | 644.50 | 644.50 | 644.50 | -2.50% | - |
| Mar 11, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 2.40% | - |
| Mar 10, 2026 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 2.22% | - |
| Mar 9, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -5.04% | - |
| Mar 6, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -2.56% | - |
| Mar 5, 2026 | 682.50 | 682.50 | 682.50 | 682.50 | 682.50 | 5.00% | - |
| Mar 4, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.70% | - |
| Mar 3, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5.39% | - |
| Mar 2, 2026 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -1.84% | - |
| Feb 27, 2026 | 638.50 | 652.50 | 638.50 | 652.50 | 652.50 | 2.76% | 20 |
| Feb 26, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.70% | - |
| Feb 25, 2026 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | 4.07% | - |
| Feb 24, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | -1.52% | - |
| Feb 23, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -1.34% | - |
| Feb 20, 2026 | 609.00 | 632.50 | 609.00 | 632.50 | 632.50 | 6.04% | 5 |
| Feb 19, 2026 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | -0.58% | - |
| Feb 18, 2026 | 584.50 | 600.00 | 584.50 | 600.00 | 600.00 | 1.01% | 20 |
| Feb 17, 2026 | 602.00 | 602.00 | 594.00 | 594.00 | 594.00 | -1.82% | 4 |
| Feb 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 604.33 | 2.28% | - |
| Feb 13, 2026 | 591.50 | 591.50 | 591.50 | 591.50 | 590.84 | -1.33% | - |
| Feb 12, 2026 | 599.50 | 599.50 | 599.50 | 599.50 | 598.83 | -0.25% | - |
| Feb 11, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 600.33 | 1.18% | - |
| Feb 10, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 593.34 | -0.59% | - |
| Feb 9, 2026 | 525.00 | 597.50 | 525.00 | 597.50 | 596.83 | 15.13% | 3 |
| Feb 6, 2026 | 483.80 | 519.00 | 483.80 | 519.00 | 518.42 | 8.62% | 84 |
| Feb 5, 2026 | 461.40 | 477.80 | 461.40 | 477.80 | 477.27 | -1.89% | 8 |
| Feb 4, 2026 | 479.20 | 487.00 | 479.20 | 487.00 | 486.46 | 6.19% | 4 |
| Feb 3, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.09 | 0.13% | - |
| Feb 2, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 457.49 | -2.35% | - |
| Jan 30, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 468.48 | 2.05% | - |
| Jan 29, 2026 | 459.60 | 459.60 | 459.60 | 459.60 | 459.09 | 1.55% | - |
| Jan 28, 2026 | 452.60 | 452.60 | 452.60 | 452.60 | 452.10 | 7.71% | - |
| Jan 27, 2026 | 458.80 | 458.80 | 420.20 | 420.20 | 419.73 | -8.37% | 1 |
| Jan 26, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.09 | -1.21% | - |
| Jan 23, 2026 | 476.00 | 476.00 | 464.20 | 464.20 | 463.68 | 0.13% | 5 |