UFP Technologies, Inc. (FRA:UFP)
Germany · Delayed Price · Currency is EUR 238.20
-4.60 (-1.89%)
At close: Sep 18, 2026
FRA:UFP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | -1.89% | - |
| Sep 17, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 1.34% | - |
| Sep 16, 2026 | 237.40 | 239.60 | 237.40 | 239.60 | 239.60 | -0.25% | 75 |
| Sep 15, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0.59% | - |
| Sep 14, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | 0.42% | - |
| Sep 11, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -0.59% | - |
| Sep 10, 2026 | 239.20 | 239.20 | 239.20 | 239.20 | 239.20 | -0.91% | - |
| Sep 9, 2026 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | -3.21% | - |
| Sep 8, 2026 | 246.00 | 249.40 | 246.00 | 249.40 | 249.40 | 0.89% | 75 |
| Sep 7, 2026 | 247.20 | 247.20 | 247.20 | 247.20 | 247.20 | 0.98% | - |
| Sep 4, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -2.78% | - |
| Sep 3, 2026 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | -0.40% | - |
| Sep 2, 2026 | 252.80 | 252.80 | 252.80 | 252.80 | 252.80 | -0.94% | - |
| Sep 1, 2026 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | -1.01% | - |
| Aug 31, 2026 | 257.80 | 257.80 | 257.80 | 257.80 | 257.80 | 0.47% | - |
| Aug 28, 2026 | 256.60 | 256.60 | 256.60 | 256.60 | 256.60 | -1.53% | - |
| Aug 27, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | 0.23% | - |
| Aug 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.23% | - |
| Aug 25, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -1.14% | - |
| Aug 24, 2026 | 263.40 | 263.60 | 263.40 | 263.60 | 263.60 | 1.70% | 15 |
| Aug 21, 2026 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -2.99% | - |
| Aug 20, 2026 | 267.20 | 267.20 | 267.20 | 267.20 | 267.20 | -1.04% | - |
| Aug 19, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -2.46% | - |
| Aug 18, 2026 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | 0.29% | - |
| Aug 17, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.22% | - |
| Aug 14, 2026 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.65% | - |
| Aug 13, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -1.42% | - |
| Aug 12, 2026 | 277.60 | 282.40 | 277.60 | 282.40 | 282.40 | 0.57% | 4 |
| Aug 11, 2026 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 3.85% | - |
| Aug 10, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | 0.52% | - |
| Aug 7, 2026 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | -3.17% | - |
| Aug 6, 2026 | 277.80 | 277.80 | 277.80 | 277.80 | 277.80 | -3.94% | - |
| Aug 5, 2026 | 289.60 | 289.60 | 289.20 | 289.20 | 289.20 | 1.47% | 13 |
| Aug 4, 2026 | 242.80 | 285.00 | 242.80 | 285.00 | 285.00 | 29.43% | 33 |
| Aug 3, 2026 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | -0.27% | - |
| Jul 31, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -0.45% | - |
| Jul 30, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -1.68% | - |
| Jul 29, 2026 | 225.60 | 225.60 | 225.60 | 225.60 | 225.60 | 1.17% | - |
| Jul 28, 2026 | 218.20 | 223.00 | 218.20 | 223.00 | 223.00 | 7.31% | 75 |
| Jul 27, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.78% | - |
| Jul 24, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.58% | - |
| Jul 23, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -2.45% | - |
| Jul 22, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | -0.75% | - |
| Jul 21, 2026 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 1.71% | - |
| Jul 20, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -5.73% | - |
| Jul 17, 2026 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 4.69% | - |
| Jul 16, 2026 | 213.40 | 213.40 | 213.40 | 213.40 | 213.40 | 6.70% | - |
| Jul 15, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.57% | - |
| Jul 14, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 0.10% | - |
| Jul 13, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | -4.69% | - |