Ubiquiti Inc. (FRA:3UB)
Germany · Delayed Price · Currency is EUR 488.00
-5.00 (-1.01%)
At close: Jun 3, 2026
FRA:3UB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 502.50 | 502.50 | 488.00 | 488.00 | 488.00 | -1.01% | 10 |
| Jun 2, 2026 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | -1.32% | - |
| Jun 1, 2026 | 499.60 | 499.60 | 499.60 | 499.60 | 499.60 | -1.85% | - |
| May 29, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -3.42% | - |
| May 28, 2026 | 522.50 | 527.00 | 522.50 | 527.00 | 527.00 | -1.31% | 4 |
| May 27, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | -0.28% | - |
| May 26, 2026 | 535.50 | 535.50 | 535.50 | 535.50 | 535.50 | 0.37% | - |
| May 25, 2026 | 525.00 | 533.50 | 525.00 | 533.50 | 533.50 | 2.01% | 6 |
| May 22, 2026 | 503.00 | 523.00 | 503.00 | 523.00 | 523.00 | 4.50% | 14 |
| May 21, 2026 | 512.00 | 512.00 | 500.50 | 500.50 | 500.50 | -2.82% | 4 |
| May 20, 2026 | 500.00 | 519.50 | 500.00 | 515.00 | 515.00 | 1.28% | 16 |
| May 19, 2026 | 517.00 | 517.00 | 508.50 | 508.50 | 508.50 | -3.78% | 60 |
| May 18, 2026 | 528.50 | 528.50 | 528.50 | 528.50 | 528.50 | -6.18% | - |
| May 15, 2026 | 564.00 | 564.00 | 564.00 | 564.00 | 563.31 | -0.35% | - |
| May 14, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 565.31 | -7.21% | - |
| May 13, 2026 | 596.00 | 610.00 | 596.00 | 610.00 | 609.26 | 2.01% | 4 |
| May 12, 2026 | 624.00 | 624.00 | 598.00 | 598.00 | 597.27 | -8.63% | 12 |
| May 11, 2026 | 712.00 | 712.00 | 627.00 | 654.50 | 653.70 | -17.62% | 25 |
| May 8, 2026 | 788.00 | 794.50 | 788.00 | 794.50 | 793.53 | -8.99% | 5 |
| May 7, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 871.93 | 0.34% | - |
| May 6, 2026 | 864.00 | 870.00 | 864.00 | 870.00 | 868.94 | 1.52% | - |
| May 5, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 855.95 | -2.22% | - |
| May 4, 2026 | 864.00 | 876.50 | 864.00 | 876.50 | 875.43 | 6.37% | 23 |
| Apr 30, 2026 | 824.00 | 824.00 | 824.00 | 824.00 | 822.99 | 0.12% | - |
| Apr 29, 2026 | 823.00 | 823.00 | 823.00 | 823.00 | 822.00 | -5.18% | - |
| Apr 28, 2026 | 859.50 | 868.00 | 859.50 | 868.00 | 866.94 | -0.23% | 55 |
| Apr 27, 2026 | 876.50 | 883.00 | 870.00 | 870.00 | 868.94 | -2.68% | 14 |
| Apr 24, 2026 | 884.50 | 894.00 | 884.50 | 894.00 | 892.91 | 3.95% | 60 |
| Apr 23, 2026 | 850.50 | 860.00 | 850.50 | 860.00 | 858.95 | -1.04% | 2 |
| Apr 22, 2026 | 882.00 | 882.50 | 869.00 | 869.00 | 867.94 | 0.87% | 12 |
| Apr 21, 2026 | 917.00 | 934.50 | 861.50 | 861.50 | 860.45 | -6.66% | 12 |
| Apr 20, 2026 | 917.00 | 923.00 | 917.00 | 923.00 | 921.87 | 1.43% | 3 |
| Apr 17, 2026 | 881.00 | 910.00 | 881.00 | 910.00 | 908.89 | 6.25% | 4 |
| Apr 16, 2026 | 849.00 | 871.00 | 849.00 | 856.50 | 855.45 | 1.90% | 11 |
| Apr 15, 2026 | 829.00 | 840.50 | 829.00 | 840.50 | 839.47 | 4.47% | 17 |
| Apr 14, 2026 | 804.50 | 804.50 | 804.50 | 804.50 | 803.52 | 1.32% | - |
| Apr 13, 2026 | 784.00 | 794.00 | 784.00 | 794.00 | 793.03 | 2.85% | 2 |
| Apr 10, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 771.06 | 0.52% | - |
| Apr 9, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 767.06 | -0.07% | - |
| Apr 8, 2026 | 729.00 | 769.50 | 729.00 | 768.50 | 767.56 | 5.27% | 17 |
| Apr 7, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 729.11 | 3.69% | - |
| Apr 2, 2026 | 702.00 | 704.00 | 695.50 | 704.00 | 703.14 | 2.10% | 26 |
| Apr 1, 2026 | 683.00 | 689.50 | 683.00 | 689.50 | 688.66 | 7.23% | 3 |
| Mar 31, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 642.22 | -1.46% | - |
| Mar 30, 2026 | 676.50 | 676.50 | 652.50 | 652.50 | 651.70 | -3.12% | 1 |
| Mar 27, 2026 | 673.00 | 673.50 | 673.00 | 673.50 | 672.68 | -6.33% | 10 |
| Mar 26, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 718.12 | 0.14% | - |
| Mar 25, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 717.12 | 2.94% | - |
| Mar 24, 2026 | 697.50 | 697.50 | 697.50 | 697.50 | 696.65 | 6.57% | - |
| Mar 23, 2026 | 654.50 | 654.50 | 654.50 | 654.50 | 653.70 | -3.75% | - |