Ubiquiti Inc. (FRA:3UB)
Germany · Delayed Price · Currency is EUR 471.20
-11.60 (-2.40%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:3UB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| 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 |