UFP Industries, Inc. (FRA:UF3)
Germany · Delayed Price · Currency is EUR 79.50
+0.48 (0.61%)
At close: Dec 1, 2025
UFP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 78.64 | 80.52 | 78.06 | 79.50 | 79.50 | 0.23% | - |
| Nov 28, 2025 | 80.04 | 80.04 | 79.32 | 79.32 | 79.02 | -0.65% | - |
| Nov 27, 2025 | 79.86 | 79.90 | 79.84 | 79.84 | 79.54 | -0.75% | - |
| Nov 26, 2025 | 79.66 | 80.44 | 78.92 | 80.44 | 80.13 | 0.15% | - |
| Nov 25, 2025 | 77.16 | 80.32 | 77.16 | 80.32 | 80.01 | 3.13% | - |
| Nov 24, 2025 | 78.68 | 78.68 | 77.84 | 77.88 | 77.58 | -1.86% | - |
| Nov 21, 2025 | 76.86 | 80.80 | 76.86 | 79.36 | 79.06 | 2.93% | - |
| Nov 20, 2025 | 76.68 | 77.44 | 76.38 | 77.10 | 76.81 | 0.73% | - |
| Nov 19, 2025 | 75.86 | 77.42 | 75.86 | 76.54 | 76.25 | -0.03% | - |
| Nov 18, 2025 | 75.04 | 76.56 | 75.04 | 76.56 | 76.27 | 0.58% | - |
| Nov 17, 2025 | 77.30 | 77.56 | 76.12 | 76.12 | 75.83 | -2.08% | - |
| Nov 14, 2025 | 76.32 | 78.14 | 76.18 | 77.74 | 77.44 | 1.01% | - |
| Nov 13, 2025 | 78.18 | 78.80 | 76.96 | 76.96 | 76.67 | -2.11% | - |
| Nov 12, 2025 | 78.14 | 78.62 | 78.14 | 78.62 | 78.32 | -0.05% | - |
| Nov 11, 2025 | 78.40 | 79.16 | 78.40 | 78.66 | 78.36 | -0.38% | - |
| Nov 10, 2025 | 78.94 | 79.20 | 78.94 | 78.96 | 78.66 | -0.38% | - |
| Nov 7, 2025 | 79.40 | 80.22 | 79.12 | 79.26 | 78.96 | -0.78% | - |
| Nov 6, 2025 | 78.72 | 79.88 | 78.72 | 79.88 | 79.58 | 0.83% | - |
| Nov 5, 2025 | 79.02 | 79.40 | 78.50 | 79.22 | 78.92 | -0.50% | - |
| Nov 4, 2025 | 79.14 | 79.84 | 79.14 | 79.62 | 79.32 | -0.97% | - |
| Nov 3, 2025 | 79.02 | 80.66 | 79.02 | 80.40 | 80.09 | 1.64% | - |
| Oct 31, 2025 | 78.60 | 80.12 | 78.60 | 79.10 | 78.80 | 0.64% | 130 |
| Oct 30, 2025 | 76.70 | 80.04 | 76.70 | 78.60 | 78.30 | 2.24% | - |
| Oct 29, 2025 | 78.32 | 78.32 | 76.88 | 76.88 | 76.59 | -1.64% | - |
| Oct 28, 2025 | 78.20 | 79.08 | 78.16 | 78.16 | 77.86 | -0.20% | - |
| Oct 27, 2025 | 79.36 | 79.36 | 78.32 | 78.32 | 78.02 | -0.48% | - |
| Oct 24, 2025 | 79.02 | 79.44 | 78.70 | 78.70 | 78.40 | -0.91% | - |
| Oct 23, 2025 | 78.30 | 79.42 | 78.12 | 79.42 | 79.12 | 0.43% | - |
| Oct 22, 2025 | 79.62 | 80.40 | 79.08 | 79.08 | 78.78 | -1.40% | - |
| Oct 21, 2025 | 77.62 | 80.34 | 77.62 | 80.20 | 79.89 | 2.45% | - |
| Oct 20, 2025 | 77.12 | 78.28 | 77.12 | 78.28 | 77.98 | 1.06% | - |
| Oct 17, 2025 | 76.28 | 77.56 | 76.28 | 77.46 | 77.17 | - | - |
| Oct 16, 2025 | 77.70 | 77.74 | 76.94 | 77.46 | 77.17 | -1.17% | - |
| Oct 15, 2025 | 78.54 | 78.86 | 78.38 | 78.38 | 78.08 | -0.78% | - |
| Oct 14, 2025 | 76.82 | 79.00 | 76.82 | 79.00 | 78.70 | 1.33% | - |
| Oct 13, 2025 | 76.94 | 78.14 | 76.94 | 77.96 | 77.66 | 1.33% | - |
| Oct 10, 2025 | 77.16 | 78.10 | 76.62 | 76.94 | 76.65 | -1.03% | - |
| Oct 9, 2025 | 77.70 | 78.16 | 77.58 | 77.74 | 77.44 | -0.87% | 150 |
| Oct 8, 2025 | 77.12 | 78.42 | 77.12 | 78.42 | 78.12 | 1.37% | - |
| Oct 7, 2025 | 77.34 | 78.36 | 77.34 | 77.36 | 77.07 | -0.69% | - |
| Oct 6, 2025 | 77.92 | 78.38 | 77.76 | 77.90 | 77.60 | -1.64% | - |
| Oct 3, 2025 | 78.92 | 80.12 | 78.92 | 79.20 | 78.90 | 0.05% | - |
| Oct 2, 2025 | 78.38 | 79.16 | 78.38 | 79.16 | 78.86 | 0.13% | - |
| Oct 1, 2025 | 78.42 | 79.60 | 78.42 | 79.06 | 78.76 | 1.62% | - |
| Sep 30, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.50 | -0.41% | - |
| Sep 29, 2025 | 78.12 | 78.12 | 78.12 | 78.12 | 77.82 | 0.23% | - |
| Sep 26, 2025 | 77.94 | 77.94 | 77.94 | 77.94 | 77.64 | -0.76% | - |
| Sep 25, 2025 | 78.54 | 78.54 | 78.54 | 78.54 | 78.24 | -1.82% | - |
| Sep 24, 2025 | 79.42 | 80.00 | 78.70 | 80.00 | 79.70 | 0.10% | 635 |
| Sep 23, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.62 | -0.42% | - |