UFP Technologies, Inc. (FRA:UFP)
Germany · Delayed Price · Currency is EUR 188.80
-18.60 (-8.97%)
At close: Feb 20, 2026
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 188.80 | 188.80 | 188.80 | 188.80 | 188.80 | -8.97% | - |
| Feb 19, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 0.10% | - |
| Feb 18, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 0.68% | - |
| Feb 17, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - | - |
| Feb 16, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -0.77% | 3 |
| Feb 13, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -6.24% | - |
| Feb 12, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -0.98% | - |
| Feb 11, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 0.81% | - |
| Feb 10, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.98% | - |
| Feb 9, 2026 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | 3.32% | - |
| Feb 6, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0.46% | - |
| Feb 5, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | 1.89% | - |
| Feb 4, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | -1.95% | - |
| Feb 3, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | 2.66% | - |
| Feb 2, 2026 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | 1.94% | - |
| Jan 30, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | 2.38% | - |
| Jan 29, 2026 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | -3.54% | - |
| Jan 28, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -1.79% | - |
| Jan 27, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -1.94% | - |
| Jan 26, 2026 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -4.16% | - |
| Jan 23, 2026 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | 0.09% | - |
| Jan 22, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 1.25% | - |
| Jan 21, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | 0.90% | - |
| Jan 20, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -0.45% | - |
| Jan 19, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.82% | - |
| Jan 16, 2026 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | -1.08% | - |
| Jan 15, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | 3.44% | - |
| Jan 14, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | -2.53% | - |
| Jan 13, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0.73% | - |
| Jan 12, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 0.64% | - |
| Jan 9, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 2.54% | - |
| Jan 8, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 1.53% | - |
| Jan 7, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 4.08% | - |
| Jan 6, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 5.73% | - |
| Jan 5, 2026 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | 0.21% | - |
| Jan 2, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | -4.67% | - |
| Dec 30, 2025 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -0.90% | - |
| Dec 29, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 3.50% | - |
| Dec 23, 2025 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.36% | - |
| Dec 22, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 1.88% | - |
| Dec 19, 2025 | 191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 0.79% | - |
| Dec 18, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 2.37% | - |
| Dec 17, 2025 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | 0.60% | - |
| Dec 16, 2025 | 184.30 | 184.30 | 184.30 | 184.30 | 184.30 | -1.34% | - |
| Dec 15, 2025 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 2.86% | - |
| Dec 12, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -0.16% | - |
| Dec 11, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 1.00% | - |
| Dec 10, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -2.96% | - |
| Dec 9, 2025 | 184.40 | 186.10 | 184.40 | 185.60 | 185.60 | -2.16% | 89 |
| Dec 8, 2025 | 187.60 | 189.70 | 187.60 | 189.70 | 189.70 | 2.65% | 24 |