Ubiquiti Inc. (FRA:3UB)
Germany · Delayed Price · Currency is EUR 490.60
+19.00 (4.03%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:3UB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | -0.55% | - |
| Aug 24, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | -2.87% | - |
| Aug 21, 2026 | 488.20 | 488.20 | 488.20 | 488.20 | 488.20 | -2.94% | - |
| Aug 20, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 0.64% | - |
| Aug 19, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 499.80 | -0.04% | - |
| Aug 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2.46% | - |
| Aug 17, 2026 | 491.60 | 491.60 | 488.00 | 488.00 | 488.00 | -2.79% | - |
| Aug 14, 2026 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0.68% | - |
| Aug 13, 2026 | 498.60 | 498.60 | 498.60 | 498.60 | 498.60 | 0.89% | - |
| Aug 12, 2026 | 494.20 | 494.20 | 494.20 | 494.20 | 494.20 | 0.65% | - |
| Aug 11, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 1.07% | - |
| Aug 10, 2026 | 485.80 | 485.80 | 485.80 | 485.80 | 485.80 | -1.66% | - |
| Aug 7, 2026 | 493.20 | 494.00 | 493.20 | 494.00 | 494.00 | 0.61% | 8 |
| Aug 6, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 1.40% | - |
| Aug 5, 2026 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | -0.21% | - |
| Aug 4, 2026 | 474.80 | 485.20 | 474.80 | 485.20 | 485.20 | -1.10% | 2 |
| Aug 3, 2026 | 482.00 | 490.60 | 482.00 | 490.60 | 490.60 | 6.01% | 1 |
| Jul 31, 2026 | 462.80 | 462.80 | 462.80 | 462.80 | 462.80 | 2.07% | - |
| Jul 30, 2026 | 453.40 | 453.40 | 453.40 | 453.40 | 453.40 | -3.24% | - |
| Jul 29, 2026 | 465.40 | 468.60 | 465.40 | 468.60 | 468.60 | -0.64% | 40 |
| Jul 28, 2026 | 471.60 | 471.60 | 471.60 | 471.60 | 471.60 | 2.21% | - |
| Jul 27, 2026 | 461.40 | 461.40 | 461.40 | 461.40 | 461.40 | -0.22% | - |
| Jul 24, 2026 | 462.40 | 462.40 | 462.40 | 462.40 | 462.40 | -0.82% | - |
| Jul 23, 2026 | 466.20 | 466.20 | 466.20 | 466.20 | 466.20 | -0.09% | - |
| Jul 22, 2026 | 466.60 | 466.60 | 466.60 | 466.60 | 466.60 | -0.89% | - |
| Jul 21, 2026 | 465.00 | 470.80 | 465.00 | 470.80 | 470.80 | -0.55% | - |
| Jul 20, 2026 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | 0.85% | - |
| 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% | - |