Ubiquiti Inc. (FRA:3UB)
Germany · Delayed Price · Currency is EUR 534.00
-6.50 (-1.20%)
Last updated: Oct 22, 2026, 11:25 AM CEST
FRA:3UB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 526.50 | 526.50 | 526.50 | 526.50 | 526.50 | -1.40% | - |
| Oct 22, 2026 | 536.50 | 536.50 | 534.00 | 534.00 | 534.00 | -1.20% | 5 |
| Oct 21, 2026 | 536.00 | 540.50 | 536.00 | 540.50 | 540.50 | 1.89% | - |
| Oct 20, 2026 | 524.50 | 530.50 | 524.50 | 530.50 | 530.50 | 0.38% | - |
| Oct 19, 2026 | 534.50 | 543.00 | 528.50 | 528.50 | 528.50 | 0.38% | 5 |
| Oct 16, 2026 | 548.00 | 548.00 | 526.50 | 526.50 | 526.50 | -3.48% | 4 |
| Oct 15, 2026 | 537.00 | 545.50 | 537.00 | 545.50 | 545.50 | -1.18% | - |
| Oct 14, 2026 | 551.00 | 552.00 | 551.00 | 552.00 | 552.00 | -0.36% | 5 |
| Oct 13, 2026 | 553.00 | 554.00 | 553.00 | 554.00 | 554.00 | -5.30% | - |
| Oct 12, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 2.81% | - |
| Oct 9, 2026 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | 1.52% | - |
| Oct 8, 2026 | 563.50 | 565.00 | 560.50 | 560.50 | 560.50 | -0.80% | 15 |
| Oct 7, 2026 | 554.00 | 565.00 | 554.00 | 565.00 | 565.00 | 2.63% | - |
| Oct 6, 2026 | 541.00 | 550.50 | 541.00 | 550.50 | 550.50 | -0.09% | - |
| Oct 5, 2026 | 551.00 | 551.00 | 551.00 | 551.00 | 551.00 | 1.94% | - |
| Oct 2, 2026 | 540.50 | 540.50 | 540.50 | 540.50 | 540.50 | 0.28% | - |
| Oct 1, 2026 | 499.80 | 539.00 | 499.80 | 539.00 | 539.00 | 9.60% | - |
| Sep 30, 2026 | 491.80 | 491.80 | 491.80 | 491.80 | 491.80 | 1.78% | - |
| Sep 29, 2026 | 483.20 | 483.20 | 483.20 | 483.20 | 483.20 | -0.94% | - |
| Sep 28, 2026 | 487.80 | 487.80 | 487.80 | 487.80 | 487.80 | -3.02% | - |
| Sep 25, 2026 | 492.60 | 503.00 | 492.60 | 503.00 | 503.00 | 2.03% | - |
| Sep 24, 2026 | 499.60 | 499.60 | 493.00 | 493.00 | 493.00 | -2.67% | - |
| Sep 23, 2026 | 505.50 | 506.50 | 505.50 | 506.50 | 506.50 | 0.40% | - |
| Sep 22, 2026 | 508.00 | 508.00 | 504.50 | 504.50 | 504.50 | - | - |
| Sep 21, 2026 | 512.50 | 512.50 | 504.50 | 504.50 | 504.50 | -0.79% | - |
| Sep 18, 2026 | 517.50 | 517.50 | 508.50 | 508.50 | 508.50 | 2.19% | - |
| Sep 17, 2026 | 497.60 | 497.60 | 497.60 | 497.60 | 497.60 | 2.51% | - |
| Sep 16, 2026 | 485.40 | 485.40 | 485.40 | 485.40 | 485.40 | -0.41% | - |
| Sep 15, 2026 | 474.80 | 487.40 | 474.80 | 487.40 | 487.40 | 1.29% | - |
| Sep 14, 2026 | 484.20 | 484.20 | 481.20 | 481.20 | 481.20 | 4.34% | - |
| Sep 11, 2026 | 461.20 | 461.20 | 461.20 | 461.20 | 461.20 | 3.04% | - |
| Sep 10, 2026 | 447.60 | 447.60 | 447.60 | 447.60 | 447.60 | -9.72% | - |
| Sep 9, 2026 | 495.80 | 495.80 | 495.80 | 495.80 | 495.80 | 0.57% | - |
| Sep 8, 2026 | 491.20 | 493.00 | 491.20 | 493.00 | 493.00 | -1.40% | - |
| Sep 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.77% | 1 |
| Sep 4, 2026 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | -2.02% | - |
| Sep 3, 2026 | 513.50 | 519.50 | 513.50 | 519.50 | 519.50 | 3.28% | 10 |
| Sep 2, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | -1.57% | - |
| Sep 1, 2026 | 505.50 | 511.00 | 505.50 | 511.00 | 511.00 | -0.20% | 2 |
| Aug 31, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 1.36% | - |
| Aug 28, 2026 | 506.00 | 506.00 | 506.00 | 506.00 | 505.14 | -0.88% | - |
| Aug 27, 2026 | 510.50 | 510.50 | 510.50 | 510.50 | 509.63 | 4.06% | - |
| Aug 26, 2026 | 490.60 | 490.60 | 490.60 | 490.60 | 489.76 | 4.03% | - |
| Aug 25, 2026 | 471.60 | 471.60 | 471.60 | 471.60 | 470.80 | -0.55% | - |
| Aug 24, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 473.39 | -2.87% | - |
| Aug 21, 2026 | 488.20 | 488.20 | 488.20 | 488.20 | 487.37 | -2.94% | - |
| Aug 20, 2026 | 503.00 | 503.00 | 503.00 | 503.00 | 502.14 | 0.64% | - |
| Aug 19, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 498.95 | -0.04% | - |
| Aug 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 499.15 | 2.46% | - |
| Aug 17, 2026 | 491.60 | 491.60 | 488.00 | 488.00 | 487.17 | -2.79% | - |