Ubiquiti Inc. (FRA:3UB)
Germany · Delayed Price · Currency is EUR 473.40
+4.00 (0.85%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:3UB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 469.40 | 469.40 | 469.40 | 469.40 | 469.40 | -0.17% | - |
| Jul 16, 2026 | 470.20 | 470.20 | 470.20 | 470.20 | 470.20 | -1.59% | - |
| Jul 15, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.80 | 0.17% | - |
| Jul 14, 2026 | 471.00 | 477.00 | 471.00 | 477.00 | 477.00 | -0.67% | 40 |
| Jul 13, 2026 | 480.20 | 480.20 | 480.20 | 480.20 | 480.20 | 1.22% | - |
| Jul 10, 2026 | 474.40 | 474.40 | 474.40 | 474.40 | 474.40 | 3.36% | - |
| Jul 9, 2026 | 459.40 | 459.40 | 459.00 | 459.00 | 459.00 | 0.57% | 10 |
| Jul 8, 2026 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | -2.31% | - |
| Jul 7, 2026 | 467.20 | 467.20 | 467.20 | 467.20 | 467.20 | 0.21% | - |
| Jul 6, 2026 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | 2.06% | - |
| Jul 3, 2026 | 456.80 | 456.80 | 456.80 | 456.80 | 456.80 | -2.39% | - |
| Jul 2, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 0.95% | - |
| Jul 1, 2026 | 463.60 | 463.60 | 463.60 | 463.60 | 463.60 | -2.69% | - |
| Jun 30, 2026 | 476.40 | 476.40 | 476.40 | 476.40 | 476.40 | 3.39% | - |
| Jun 29, 2026 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | -2.21% | - |
| Jun 26, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | -2.40% | - |
| Jun 25, 2026 | 482.80 | 482.80 | 482.80 | 482.80 | 482.80 | -3.09% | - |
| Jun 24, 2026 | 491.60 | 498.20 | 491.60 | 498.20 | 498.20 | -0.66% | 4 |
| Jun 23, 2026 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | -1.18% | - |
| Jun 22, 2026 | 510.50 | 510.50 | 507.50 | 507.50 | 507.50 | -0.68% | 2 |
| Jun 19, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | 4.76% | - |
| Jun 18, 2026 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | 2.14% | - |
| Jun 17, 2026 | 477.60 | 477.60 | 477.60 | 477.60 | 477.60 | -0.42% | - |
| Jun 16, 2026 | 493.40 | 493.40 | 479.60 | 479.60 | 479.60 | -5.78% | 3 |
| Jun 15, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - | - |
| Jun 12, 2026 | 500.50 | 509.00 | 500.50 | 509.00 | 509.00 | 0.69% | 80 |
| Jun 11, 2026 | 482.20 | 505.50 | 482.20 | 505.50 | 505.50 | 4.31% | 4 |
| Jun 10, 2026 | 484.60 | 484.60 | 484.60 | 484.60 | 484.60 | -3.27% | - |
| Jun 9, 2026 | 491.80 | 501.00 | 491.80 | 501.00 | 501.00 | -1.57% | 4 |
| Jun 8, 2026 | 489.40 | 509.00 | 489.40 | 509.00 | 509.00 | 2.37% | 9 |
| Jun 5, 2026 | 497.20 | 497.20 | 497.20 | 497.20 | 497.20 | 0.73% | - |
| Jun 4, 2026 | 493.60 | 493.60 | 493.60 | 493.60 | 493.60 | 1.15% | 10 |
| 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 |