UFP Industries, Inc. (FRA:UF3)
Germany · Delayed Price · Currency is EUR 86.36
-1.42 (-1.62%)
Last updated: Sep 9, 2025, 8:20 AM CET
UFP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | - | -1.62% | 66 |
| Sep 8, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | - | 0.67% | 66 |
| Sep 5, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | - | 4.36% | 66 |
| Sep 4, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | - | -1.67% | 66 |
| Sep 3, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | - | -0.49% | 66 |
| Sep 2, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | - | 0.26% | 66 |
| Sep 1, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | - | -1.16% | 66 |
| Aug 29, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | - | -2.07% | 66 |
| Aug 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | - | -1.65% | - |
| Aug 27, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | - | -0.84% | 66 |
| Aug 26, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | - | -0.24% | - |
| Aug 25, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | - | 6.35% | - |
| Aug 22, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | - | 0.24% | 66 |
| Aug 21, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | - | -2.71% | 66 |
| Aug 20, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | - | 2.06% | - |
| Aug 19, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | - | -0.37% | 66 |
| Aug 18, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | - | -2.70% | 66 |
| Aug 15, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | - | -1.83% | 66 |
| Aug 14, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | - | 3.41% | 66 |
| Aug 13, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | - | 3.31% | 66 |
| Aug 12, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | - | 1.13% | 66 |
| Aug 11, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | - | -1.96% | 66 |
| Aug 8, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | - | 0.71% | 66 |
| Aug 7, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | - | -1.52% | 66 |
| Aug 6, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | - | 1.02% | 66 |
| Aug 5, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | - | 0.91% | 66 |
| Aug 4, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | - | -0.94% | - |
| Aug 1, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | - | -2.06% | 66 |
| Jul 31, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | - | -1.57% | - |
| Jul 30, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | - | -1.68% | 66 |
| Jul 29, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | - | 0.45% | 66 |
| Jul 28, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | - | 1.46% | 66 |
| Jul 25, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | - | -0.39% | 66 |
| Jul 24, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | - | -0.32% | - |
| Jul 23, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | - | 3.30% | 66 |
| Jul 22, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | - | -0.86% | - |
| Jul 21, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | - | -1.42% | 66 |
| Jul 18, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | - | 0.60% | 66 |
| Jul 17, 2025 | 86.90 | 86.90 | 86.90 | 86.90 | - | 0.95% | 66 |
| Jul 16, 2025 | 86.08 | 86.08 | 86.08 | 86.08 | - | -3.15% | 66 |
| Jul 15, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | - | -1.51% | 66 |
| Jul 14, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | - | -1.57% | 66 |
| Jul 11, 2025 | 91.68 | 91.68 | 91.68 | 91.68 | - | 2.12% | 66 |
| Jul 10, 2025 | 89.78 | 89.78 | 89.78 | 89.78 | - | 1.86% | 66 |
| Jul 9, 2025 | 88.14 | 88.14 | 88.14 | 88.14 | - | 1.68% | - |
| Jul 8, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | - | -2.17% | 66 |
| Jul 7, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | - | 0.07% | 66 |
| Jul 4, 2025 | 88.54 | 88.54 | 88.54 | 88.54 | - | -1.01% | 66 |
| Jul 3, 2025 | 89.44 | 89.44 | 89.44 | 89.44 | - | 0.74% | 66 |
| Jul 2, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | - | 6.37% | - |