UFP Industries, Inc. (FRA:UF3)
Germany · Delayed Price · Currency is EUR 79.42
+0.34 (0.43%)
At close: Oct 23, 2025
UFP Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 78.30 | 79.42 | 78.12 | 79.42 | 79.42 | 0.43% | - |
| Oct 22, 2025 | 79.62 | 80.40 | 79.08 | 79.08 | 79.08 | -1.40% | - |
| Oct 21, 2025 | 77.62 | 80.34 | 77.62 | 80.20 | 80.20 | 2.45% | - |
| Oct 20, 2025 | 77.12 | 78.28 | 77.12 | 78.28 | 78.28 | 1.06% | - |
| Oct 17, 2025 | 76.28 | 77.56 | 76.28 | 77.46 | 77.46 | - | - |
| Oct 16, 2025 | 77.70 | 77.74 | 76.94 | 77.46 | 77.46 | -1.17% | - |
| Oct 15, 2025 | 78.54 | 78.86 | 78.38 | 78.38 | 78.38 | -0.78% | - |
| Oct 14, 2025 | 76.82 | 79.00 | 76.82 | 79.00 | 79.00 | 1.33% | - |
| Oct 13, 2025 | 76.94 | 78.14 | 76.94 | 77.96 | 77.96 | 1.33% | - |
| Oct 10, 2025 | 77.16 | 78.10 | 76.62 | 76.94 | 76.94 | -1.03% | - |
| Oct 9, 2025 | 77.70 | 78.16 | 77.58 | 77.74 | 77.74 | -0.87% | 150 |
| Oct 8, 2025 | 77.12 | 78.42 | 77.12 | 78.42 | 78.42 | 1.37% | - |
| Oct 7, 2025 | 77.34 | 78.36 | 77.34 | 77.36 | 77.36 | -0.69% | - |
| Oct 6, 2025 | 77.92 | 78.38 | 77.76 | 77.90 | 77.90 | -1.64% | - |
| Oct 3, 2025 | 78.92 | 80.12 | 78.92 | 79.20 | 79.20 | 0.05% | - |
| Oct 2, 2025 | 78.38 | 79.16 | 78.38 | 79.16 | 79.16 | 0.13% | - |
| Oct 1, 2025 | 78.42 | 79.60 | 78.42 | 79.06 | 79.06 | 1.62% | - |
| 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% | - |
| 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% | - |
| Sep 24, 2025 | 79.42 | 80.00 | 78.70 | 80.00 | 80.00 | 0.10% | 635 |
| Sep 23, 2025 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -0.42% | - |
| Sep 22, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -2.76% | - |
| Sep 19, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | 0.93% | - |
| Sep 18, 2025 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -0.32% | - |
| Sep 17, 2025 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | -1.72% | - |
| Sep 16, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.07% | - |
| Sep 15, 2025 | 83.42 | 83.42 | 83.42 | 83.42 | 83.42 | -3.52% | - |
| Sep 12, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | 2.32% | - |
| Sep 11, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.33% | - |
| Sep 10, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -1.83% | - |
| Sep 9, 2025 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -1.62% | - |
| Sep 8, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | 0.67% | - |
| Sep 5, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 4.36% | - |
| Sep 4, 2025 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | -1.67% | - |
| Sep 3, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.49% | - |
| 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 | 89.18 | -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% | - |