UFP Technologies, Inc. (FRA:UFP)
Germany · Delayed Price · Currency is EUR 173.40
+4.90 (2.91%)
At close: Apr 23, 2026
FRA:UFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 2.91% | - |
| Apr 22, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.82% | - |
| Apr 21, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -0.82% | - |
| Apr 20, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 4.45% | - |
| Apr 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Apr 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.42% | - |
| Apr 15, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | -3.66% | - |
| Apr 14, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.41% | - |
| Apr 13, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -1.27% | - |
| Apr 10, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 1.17% | - |
| Apr 9, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 3.25% | - |
| Apr 8, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 0.30% | 60 |
| Apr 7, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.60% | - |
| Apr 2, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -0.18% | - |
| Apr 1, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 2.96% | - |
| Mar 31, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.04% | - |
| Mar 30, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 1.05% | - |
| Mar 27, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.04% | - |
| Mar 26, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 0.55% | - |
| Mar 25, 2026 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | 0.93% | - |
| Mar 24, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -1.28% | - |
| Mar 23, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -3.14% | - |
| Mar 20, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.80% | - |
| Mar 19, 2026 | 172.30 | 172.30 | 171.90 | 171.90 | 171.90 | -2.88% | 85 |
| Mar 18, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0.63% | - |
| Mar 17, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -0.96% | - |
| Mar 16, 2026 | 177.70 | 177.70 | 177.60 | 177.60 | 177.60 | - | 50 |
| Mar 13, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -1.61% | - |
| Mar 12, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -1.80% | - |
| Mar 11, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - | - |
| Mar 10, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 3.08% | - |
| Mar 9, 2026 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 3.12% | - |
| Mar 6, 2026 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | -0.97% | - |
| Mar 5, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.63% | - |
| Mar 4, 2026 | 174.00 | 174.00 | 173.50 | 173.50 | 173.50 | 0.06% | 50 |
| Mar 3, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | -2.03% | - |
| Mar 2, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | - |
| Feb 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -9.99% | - |
| Feb 26, 2026 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | -0.49% | - |
| Feb 25, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | -0.97% | - |
| Feb 24, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 4.43% | - |
| Feb 23, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 4.08% | - |
| 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% | - |