Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	68.48	68.48	66.10	66.10	66.10	-3.45%	237,962
Jan 28, 2026	68.86	68.96	67.50	68.46	68.46	-0.55%	170,194
Jan 27, 2026	68.72	69.48	68.20	68.84	68.84	1.00%	91,139
Jan 26, 2026	68.50	68.66	67.50	68.16	68.16	-1.36%	124,679
Jan 23, 2026	71.48	71.48	69.06	69.10	69.10	-3.11%	186,893
Jan 22, 2026	70.02	72.00	70.02	71.32	71.32	2.41%	141,933
Jan 21, 2026	68.72	70.30	67.84	69.64	69.64	1.07%	236,770
Jan 20, 2026	70.34	70.36	67.50	68.90	68.90	-2.68%	313,641
Jan 19, 2026	72.98	72.98	69.54	70.80	70.80	-3.93%	243,410
Jan 16, 2026	75.80	76.44	73.70	73.70	73.70	-2.67%	172,977
Jan 15, 2026	74.98	76.48	74.60	75.72	75.72	1.77%	192,377
Jan 14, 2026	76.62	80.50	74.00	74.40	74.40	-2.11%	414,284
Jan 13, 2026	70.94	79.54	70.06	76.00	76.00	7.10%	703,583
Jan 12, 2026	69.80	70.96	69.56	70.96	70.96	2.07%	129,967
Jan 9, 2026	70.02	70.44	68.26	69.52	69.52	-1.28%	282,462
Jan 8, 2026	70.98	72.14	70.42	70.42	70.42	-1.12%	154,501
Jan 7, 2026	70.50	71.50	69.16	71.22	71.22	-1.06%	556,534
Jan 5, 2026	72.60	73.60	71.94	71.98	71.98	-1.40%	212,527
Jan 2, 2026	77.02	77.02	72.90	73.00	73.00	-4.48%	304,182
Dec 30, 2025	76.86	77.32	75.70	76.42	76.42	-0.75%	289,202
Dec 29, 2025	76.94	77.72	76.00	77.00	77.00	0.13%	246,410
Dec 23, 2025	76.72	77.00	75.50	76.90	76.90	0.13%	263,504
Dec 22, 2025	76.48	77.50	76.18	76.80	76.80	0.63%	205,659
Dec 19, 2025	77.02	77.50	74.98	76.32	76.32	-0.47%	344,716
Dec 18, 2025	77.76	78.10	74.22	76.68	76.68	-1.34%	598,844
Dec 17, 2025	81.70	84.00	77.70	77.72	77.72	-5.08%	782,417
Dec 16, 2025	81.46	82.40	80.32	81.88	81.88	-0.66%	306,155
Dec 15, 2025	80.24	82.58	79.44	82.42	82.42	2.59%	316,247
Dec 12, 2025	79.04	81.56	78.50	80.34	80.34	2.66%	275,557
Dec 11, 2025	76.62	79.52	76.00	78.26	78.26	1.61%	178,213
Dec 10, 2025	77.02	78.44	76.56	77.02	77.02	0.03%	224,614
Dec 9, 2025	77.92	78.62	76.94	77.00	77.00	-0.57%	221,786
Dec 8, 2025	80.20	80.56	77.44	77.44	77.44	-5.63%	295,707
Dec 5, 2025	81.42	83.00	81.20	82.06	82.06	0.54%	133,475
Dec 4, 2025	80.86	81.62	78.80	81.62	81.62	1.01%	394,487
Dec 3, 2025	83.68	84.18	80.80	80.80	80.80	-3.46%	267,888
Dec 2, 2025	85.02	85.06	83.54	83.70	83.70	-2.22%	206,431
Dec 1, 2025	89.26	89.26	85.00	85.60	85.60	-4.08%	262,598
Nov 28, 2025	90.58	90.66	88.62	89.24	89.24	-1.46%	435,782
Nov 27, 2025	91.02	91.42	89.64	90.56	90.56	-0.26%	112,162
Nov 26, 2025	93.38	93.72	90.60	90.80	90.80	-2.76%	138,440
Nov 25, 2025	90.32	93.60	89.40	93.38	93.38	4.15%	216,664
Nov 24, 2025	90.30	91.68	88.50	89.66	89.66	-0.04%	226,202
Nov 21, 2025	89.86	92.88	88.00	89.70	89.70	-1.97%	327,967
Nov 20, 2025	88.44	92.30	88.44	91.50	91.50	3.84%	244,797
Nov 19, 2025	88.38	90.32	87.20	88.12	88.12	0.62%	97,013
Nov 18, 2025	88.34	91.00	87.00	87.58	87.58	0.25%	180,254
Nov 17, 2025	90.44	92.00	87.16	87.36	87.36	-0.73%	197,553
Nov 14, 2025	90.48	90.50	85.70	88.00	88.00	-2.98%	248,686
Nov 13, 2025	96.02	97.94	89.82	90.70	90.70	-4.95%	298,941