Yubico AB (YUBCF)
OTCMKTS · Delayed Price · Currency is USD
7.14
+0.13 (1.85%)
Feb 11, 2026, 10:49 AM EST
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.27% | 2,010 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.08% | 1,119 |
| Feb 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.29% | 500 |
| Jan 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.19% | 301 |
| Jan 23, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -2.91% | 595 |
| Jan 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.27% | 100 |
| Jan 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.45% | 2,789 |
| Jan 7, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.13% | 125 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -8.16% | 6,106 |
| Dec 31, 2025 | 8.14 | 8.46 | 8.14 | 8.46 | 8.46 | 1.32% | 1,834 |
| Dec 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.24% | 400 |
| Dec 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | 295 |
| Dec 15, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.00% | 140 |
| Dec 12, 2025 | 8.82 | 8.87 | 8.48 | 8.48 | 8.48 | 1.92% | 9,045 |
| Dec 11, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | 694 |
| Dec 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.85% | 173 |
| Dec 9, 2025 | 8.39 | 8.39 | 8.25 | 8.25 | 8.25 | -12.23% | 2,063 |
| Nov 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.86% | 140 |
| Nov 14, 2025 | 9.19 | 9.32 | 9.19 | 9.32 | 9.32 | -5.76% | 222 |
| Nov 11, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.10% | 100 |
| Nov 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 800 |
| Nov 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.31% | 200 |
| Oct 31, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 8.29% | 106 |
| Oct 27, 2025 | 9.38 | 9.65 | 9.36 | 9.65 | 9.65 | 4.44% | 3,772 |
| Oct 24, 2025 | 12.25 | 12.25 | 9.19 | 9.24 | 9.24 | -23.95% | 12,827 |
| Oct 20, 2025 | 12.03 | 12.15 | 12.03 | 12.15 | 12.15 | 0.25% | 738 |
| Oct 17, 2025 | 12.16 | 12.35 | 12.12 | 12.12 | 12.12 | -0.30% | 1,500 |
| Oct 15, 2025 | 12.65 | 12.65 | 12.16 | 12.16 | 12.16 | -5.40% | 3,302 |
| Oct 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.05% | 100 |
| Oct 9, 2025 | 13.20 | 13.20 | 12.86 | 12.86 | 12.86 | -8.17% | 766 |
| Oct 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 520 |
| Oct 1, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.15% | 345 |
| Sep 25, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.68% | 500 |
| Sep 23, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -1.15% | 600 |
| Sep 17, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 1.39% | 5,554 |
| Sep 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -6.23% | 200 |
| Aug 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 100 |
| Aug 27, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.31% | 500 |
| Aug 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.40% | 719 |