UFP Industries, Inc. (FRA:UF3)
Germany · Delayed Price · Currency is EUR 74.54
-1.24 (-1.64%)
At close: Aug 26, 2026
FRA:UF3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 75.84 | 75.84 | 75.24 | 75.78 | 75.78 | -0.97% | - |
| Aug 24, 2026 | 75.22 | 76.74 | 75.22 | 76.52 | 76.52 | 0.63% | - |
| Aug 21, 2026 | 74.66 | 76.04 | 74.66 | 76.04 | 76.04 | 0.85% | - |
| Aug 20, 2026 | 76.72 | 76.72 | 74.14 | 75.40 | 75.40 | -2.36% | 66 |
| Aug 19, 2026 | 74.42 | 77.68 | 74.42 | 77.22 | 77.22 | 2.28% | 66 |
| Aug 18, 2026 | 75.42 | 76.18 | 74.80 | 75.50 | 75.50 | -0.79% | - |
| Aug 17, 2026 | 76.78 | 76.92 | 75.32 | 76.10 | 76.10 | -1.63% | - |
| Aug 14, 2026 | 78.28 | 78.28 | 77.36 | 77.36 | 77.36 | -2.13% | - |
| Aug 13, 2026 | 78.90 | 79.96 | 78.30 | 79.04 | 79.04 | -0.50% | - |
| Aug 12, 2026 | 79.64 | 79.64 | 77.80 | 79.44 | 79.44 | -0.97% | - |
| Aug 11, 2026 | 77.96 | 80.22 | 77.96 | 80.22 | 80.22 | 2.22% | - |
| Aug 10, 2026 | 80.60 | 80.60 | 78.44 | 78.48 | 78.48 | -2.99% | - |
| Aug 7, 2026 | 79.04 | 81.22 | 78.80 | 80.90 | 80.90 | 1.71% | - |
| Aug 6, 2026 | 79.66 | 79.66 | 79.16 | 79.54 | 79.54 | -0.77% | - |
| Aug 5, 2026 | 79.86 | 80.24 | 78.84 | 80.16 | 80.16 | -0.17% | - |
| Aug 4, 2026 | 79.06 | 81.26 | 78.98 | 80.30 | 80.30 | 1.21% | - |
| Aug 3, 2026 | 74.86 | 79.34 | 74.86 | 79.34 | 79.34 | 5.87% | - |
| Jul 31, 2026 | 74.46 | 75.64 | 73.98 | 74.94 | 74.94 | 0.21% | - |
| Jul 30, 2026 | 76.06 | 78.68 | 74.78 | 74.78 | 74.78 | -1.99% | - |
| Jul 29, 2026 | 78.94 | 78.94 | 76.30 | 76.30 | 76.30 | -4.72% | - |
| Jul 28, 2026 | 76.86 | 80.08 | 76.86 | 80.08 | 80.08 | 2.72% | - |
| Jul 27, 2026 | 76.92 | 78.66 | 76.92 | 77.96 | 77.96 | 0.67% | - |
| Jul 24, 2026 | 74.98 | 77.44 | 74.72 | 77.44 | 77.44 | 2.98% | - |
| Jul 23, 2026 | 74.96 | 75.36 | 74.88 | 75.20 | 75.20 | -0.74% | - |
| Jul 22, 2026 | 73.62 | 75.76 | 73.62 | 75.76 | 75.76 | 2.21% | - |
| Jul 21, 2026 | 74.30 | 74.30 | 73.88 | 74.12 | 74.12 | -0.83% | - |
| Jul 20, 2026 | 74.26 | 74.74 | 74.26 | 74.74 | 74.74 | -0.16% | - |
| Jul 17, 2026 | 76.44 | 77.42 | 74.86 | 74.86 | 74.86 | -3.31% | - |
| Jul 16, 2026 | 73.40 | 77.42 | 73.40 | 77.42 | 77.42 | 4.31% | - |
| Jul 15, 2026 | 73.08 | 75.24 | 73.04 | 74.22 | 74.22 | 0.76% | - |
| Jul 14, 2026 | 73.40 | 74.48 | 73.10 | 73.66 | 73.66 | -0.11% | - |
| Jul 13, 2026 | 73.40 | 73.90 | 73.40 | 73.74 | 73.74 | -0.86% | - |
| Jul 10, 2026 | 71.92 | 74.74 | 71.80 | 74.38 | 74.38 | 2.28% | - |
| Jul 9, 2026 | 71.40 | 73.06 | 71.40 | 72.72 | 72.72 | 1.22% | - |
| Jul 8, 2026 | 73.92 | 73.92 | 71.66 | 71.84 | 71.84 | -4.37% | - |
| Jul 7, 2026 | 75.58 | 75.78 | 74.82 | 75.12 | 75.12 | -1.26% | - |
| Jul 6, 2026 | 77.32 | 77.32 | 75.62 | 76.08 | 76.08 | -2.31% | - |
| Jul 3, 2026 | 77.32 | 77.88 | 77.32 | 77.88 | 77.88 | -0.05% | - |
| Jul 2, 2026 | 77.50 | 77.92 | 77.34 | 77.92 | 77.92 | -0.49% | - |
| Jul 1, 2026 | 78.52 | 79.22 | 78.06 | 78.30 | 78.30 | -1.41% | - |
| Jun 30, 2026 | 79.54 | 79.74 | 79.26 | 79.42 | 79.42 | -0.28% | - |
| Jun 29, 2026 | 80.48 | 80.48 | 78.26 | 79.64 | 79.64 | -1.63% | - |
| Jun 26, 2026 | 79.90 | 80.96 | 79.90 | 80.96 | 80.96 | 0.35% | - |
| Jun 25, 2026 | 78.26 | 80.92 | 78.26 | 80.68 | 80.68 | 2.49% | - |
| Jun 24, 2026 | 73.10 | 78.72 | 73.10 | 78.72 | 78.72 | 6.61% | - |
| Jun 23, 2026 | 73.80 | 75.40 | 73.80 | 73.84 | 73.84 | -1.34% | - |
| Jun 22, 2026 | 74.76 | 75.48 | 74.76 | 74.84 | 74.84 | -0.77% | - |
| Jun 19, 2026 | 74.80 | 75.52 | 74.80 | 75.42 | 75.42 | -0.05% | - |
| Jun 18, 2026 | 72.50 | 76.42 | 72.50 | 75.46 | 75.46 | 3.48% | - |
| Jun 17, 2026 | 73.44 | 75.48 | 72.92 | 72.92 | 72.92 | -1.35% | - |