UFP Technologies, Inc. (FRA:UFP)
Germany · Delayed Price · Currency is EUR 186.70
-1.40 (-0.74%)
At close: Jun 2, 2026
FRA:UFP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -0.74% | - |
| Jun 1, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | -3.54% | - |
| May 29, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.41% | - |
| May 28, 2026 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | -0.97% | - |
| May 27, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | -0.25% | - |
| May 26, 2026 | 196.60 | 196.60 | 196.60 | 196.60 | 196.60 | 0.10% | - |
| May 25, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 1.03% | - |
| May 22, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.99% | - |
| May 21, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 3.22% | - |
| May 20, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.32% | - |
| May 19, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 3.11% | - |
| May 18, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | -4.80% | - |
| May 15, 2026 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | 1.72% | - |
| May 14, 2026 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.53% | - |
| May 13, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.43% | - |
| May 12, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -3.69% | - |
| May 11, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | 3.83% | - |
| May 8, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.90% | - |
| May 7, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2.61% | - |
| May 6, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 19.55% | - |
| May 5, 2026 | 164.10 | 164.10 | 150.40 | 150.40 | 150.40 | -8.63% | 60 |
| May 4, 2026 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 4.18% | - |
| Apr 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -4.88% | - |
| Apr 29, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.01% | - |
| Apr 28, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | -1.35% | - |
| Apr 27, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 0.89% | - |
| Apr 24, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -2.77% | - |
| 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% | - |