Yubico AB (STO:YUBICO)
Sweden · Delayed Price · Currency is SEK 76.32
-0.36 (-0.47%)
Dec 19, 2025, 5:29 PM CET
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 77.02 | 77.50 | 74.98 | 76.62 | - | -0.08% | 204,527 |
| 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% | 720,880 |
| 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% | 203,586 |
| 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 |
| Nov 12, 2025 | 91.98 | 97.78 | 90.92 | 95.42 | 95.42 | 2.38% | 449,120 |
| Nov 11, 2025 | 94.62 | 95.00 | 92.50 | 93.20 | 93.20 | -1.48% | 151,881 |
| Nov 10, 2025 | 93.78 | 95.76 | 93.72 | 94.60 | 94.60 | 1.48% | 185,102 |
| Nov 7, 2025 | 94.00 | 94.12 | 90.40 | 93.22 | 93.22 | -0.96% | 183,358 |
| Nov 6, 2025 | 94.38 | 95.80 | 93.50 | 94.12 | 94.12 | 0.11% | 102,753 |
| Nov 5, 2025 | 95.72 | 95.98 | 93.18 | 94.02 | 94.02 | -2.29% | 112,514 |
| Nov 4, 2025 | 95.30 | 96.82 | 93.90 | 96.22 | 96.22 | 0.71% | 186,298 |
| Nov 3, 2025 | 97.20 | 98.20 | 93.70 | 95.54 | 95.54 | -0.97% | 197,919 |
| Oct 31, 2025 | 94.82 | 96.76 | 93.56 | 96.48 | 96.48 | 1.56% | 155,794 |
| Oct 30, 2025 | 90.96 | 95.00 | 90.96 | 95.00 | 95.00 | 4.63% | 230,833 |
| Oct 29, 2025 | 90.12 | 93.12 | 90.12 | 90.80 | 90.80 | 1.09% | 497,065 |
| Oct 28, 2025 | 88.34 | 91.52 | 87.00 | 89.82 | 89.82 | 0.72% | 548,081 |
| Oct 27, 2025 | 87.46 | 92.90 | 87.44 | 89.18 | 89.18 | 1.99% | 785,609 |
| Oct 24, 2025 | 95.52 | 95.52 | 85.00 | 87.44 | 87.44 | -26.40% | 3,220,079 |
| Oct 23, 2025 | 117.60 | 119.45 | 116.70 | 118.80 | 118.80 | 1.19% | 80,703 |
| Oct 22, 2025 | 114.10 | 118.55 | 113.05 | 117.40 | 117.40 | 2.44% | 147,922 |
| Oct 21, 2025 | 114.55 | 115.95 | 113.40 | 114.60 | 114.60 | 0.31% | 121,143 |
| Oct 20, 2025 | 113.35 | 114.85 | 112.70 | 114.25 | 114.25 | 0.75% | 157,215 |
| Oct 17, 2025 | 115.20 | 115.50 | 113.30 | 113.40 | 113.40 | -2.91% | 108,093 |
| Oct 16, 2025 | 117.35 | 118.00 | 115.40 | 116.80 | 116.80 | -0.17% | 105,319 |
| Oct 15, 2025 | 119.35 | 120.35 | 116.95 | 117.00 | 117.00 | -1.80% | 100,009 |
| Oct 14, 2025 | 121.25 | 121.25 | 117.50 | 119.15 | 119.15 | -1.69% | 174,152 |
| Oct 13, 2025 | 120.00 | 121.90 | 118.90 | 121.20 | 121.20 | 1.81% | 106,400 |