UFP Industries, Inc. (FRA:UF3)
Germany · Delayed Price · Currency is EUR 77.80
-0.32 (-0.41%)
Last updated: Sep 30, 2025, 8:20 AM CET
UFP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -0.41% | - |
| Sep 29, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 0.23% | 100 |
| Sep 26, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | -0.76% | - |
| Sep 25, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -1.82% | 70 |
| Sep 24, 2025 | 79.42 | 80.00 | 78.70 | 80.00 | 80.00 | 0.10% | 1,270 |
| Sep 23, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.42% | 66 |
| Sep 22, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.76% | 66 |
| Sep 19, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.93% | 66 |
| Sep 18, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -0.32% | 66 |
| Sep 17, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.72% | 66 |
| Sep 16, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.07% | 66 |
| Sep 15, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -3.52% | 66 |
| Sep 12, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 2.32% | 66 |
| Sep 11, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.33% | 66 |
| Sep 10, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -1.83% | 66 |
| Sep 9, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -1.62% | 66 |
| Sep 8, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.67% | 66 |
| Sep 5, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 4.36% | 66 |
| Sep 4, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -1.67% | 66 |
| Sep 3, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.49% | 66 |
| Sep 2, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 0.26% | - |
| Sep 1, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | 85.18 | -1.16% | - |
| Aug 29, 2025 | 86.18 | 86.18 | 86.18 | 86.18 | 86.18 | -2.07% | - |
| Aug 28, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.70 | -1.65% | - |
| Aug 27, 2025 | 89.48 | 89.48 | 89.48 | 89.48 | 89.17 | -0.84% | - |
| Aug 26, 2025 | 90.24 | 90.24 | 90.24 | 90.24 | 89.93 | -0.24% | - |
| Aug 25, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.15 | 6.35% | - |
| Aug 22, 2025 | 85.06 | 85.06 | 85.06 | 85.06 | 84.77 | 0.24% | - |
| Aug 21, 2025 | 84.86 | 84.86 | 84.86 | 84.86 | 84.57 | -2.71% | - |
| Aug 20, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 86.92 | 2.06% | - |
| Aug 19, 2025 | 85.46 | 85.46 | 85.46 | 85.46 | 85.17 | -0.37% | - |
| Aug 18, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.49 | -2.70% | - |
| Aug 15, 2025 | 88.16 | 88.16 | 88.16 | 88.16 | 87.86 | -1.83% | - |
| Aug 14, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.49 | 3.41% | - |
| Aug 13, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.54 | 3.31% | - |
| Aug 12, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 83.77 | 1.13% | - |
| Aug 11, 2025 | 83.12 | 83.12 | 83.12 | 83.12 | 82.84 | -1.96% | - |
| Aug 8, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.49 | 0.71% | - |
| Aug 7, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 83.89 | -1.52% | - |
| Aug 6, 2025 | 85.48 | 85.48 | 85.48 | 85.48 | 85.19 | 1.02% | - |
| Aug 5, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.33 | 0.91% | - |
| Aug 4, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.57 | -0.94% | - |
| Aug 1, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.37 | -2.06% | - |
| Jul 31, 2025 | 86.44 | 86.44 | 86.44 | 86.44 | 86.15 | -1.57% | - |
| Jul 30, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.52 | -1.68% | - |
| Jul 29, 2025 | 89.32 | 89.32 | 89.32 | 89.32 | 89.02 | 0.45% | - |
| Jul 28, 2025 | 88.92 | 88.92 | 88.92 | 88.92 | 88.62 | 1.46% | - |
| Jul 25, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.34 | -0.39% | - |
| Jul 24, 2025 | 87.98 | 87.98 | 87.98 | 87.98 | 87.68 | -0.32% | - |
| Jul 23, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 87.96 | 3.30% | - |