UFP Technologies, Inc. (FRA:UFP)
Germany · Delayed Price · Currency is EUR 193.20
+0.30 (0.16%)
At close: Nov 28, 2025
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.16% | - |
| Nov 27, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -2.62% | - |
| Nov 26, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 3.39% | - |
| Nov 25, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.79% | - |
| Nov 24, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 5.26% | - |
| Nov 21, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -5.05% | - |
| Nov 20, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 1.22% | - |
| Nov 19, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -1.52% | - |
| Nov 18, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -3.73% | - |
| Nov 17, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -1.10% | - |
| Nov 14, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -1.76% | - |
| Nov 13, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.50% | - |
| Nov 12, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 4.55% | - |
| Nov 11, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 3.69% | - |
| Nov 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.25% | - |
| Nov 7, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -5.22% | - |
| Nov 6, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 5.01% | - |
| Nov 5, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 12.83% | - |
| Nov 4, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 3.19% | - |
| Nov 3, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 2.91% | - |
| Oct 31, 2025 | 159.70 | 161.50 | 159.70 | 161.50 | 161.50 | -0.43% | 80 |
| Oct 30, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -4.19% | - |
| Oct 29, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -0.29% | - |
| Oct 28, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -1.96% | - |
| Oct 27, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.87% | - |
| Oct 24, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -3.16% | - |
| Oct 23, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 2.78% | - |
| Oct 22, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 2.07% | - |
| Oct 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.44% | - |
| Oct 20, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 1.65% | 30 |
| Oct 17, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.74% | - |
| Oct 16, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -2.28% | - |
| Oct 15, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.61% | - |
| Oct 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.07% | - |
| Oct 13, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.54% | - |
| Oct 10, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.49% | - |
| Oct 9, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.36% | - |
| Oct 8, 2025 | 168.70 | 168.70 | 168.60 | 168.60 | 168.60 | -2.20% | 10 |
| Oct 7, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 4.42% | - |
| Oct 6, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.42% | - |
| Oct 3, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -2.07% | - |
| Oct 2, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.18% | - |
| Oct 1, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.12% | - |
| Sep 30, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 2.98% | - |
| Sep 29, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1.36% | - |
| Sep 26, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.16% | - |
| Sep 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.44% | - |
| Sep 24, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1.82% | - |
| Sep 23, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.98% | - |
| Sep 22, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -3.99% | - |