Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	51.08	54.50	50.52	53.02	-	4.21%	527,863
Feb 18, 2026	50.54	51.40	49.93	50.88	50.88	0.59%	647,731
Feb 17, 2026	52.62	52.62	50.10	50.58	50.58	-3.88%	423,094
Feb 16, 2026	53.92	54.44	52.28	52.62	52.62	-2.70%	227,504
Feb 13, 2026	52.72	55.32	52.16	54.08	54.08	2.70%	941,580
Feb 12, 2026	57.00	58.28	52.38	52.66	52.66	-17.51%	2,454,821
Feb 11, 2026	66.90	66.90	62.80	63.84	63.84	-4.57%	318,821
Feb 10, 2026	62.02	67.30	61.56	66.90	66.90	8.25%	273,899
Feb 9, 2026	61.56	62.30	61.46	61.80	61.80	0.65%	139,840
Feb 6, 2026	61.94	61.94	60.64	61.40	61.40	-0.90%	220,016
Feb 5, 2026	62.80	63.64	61.52	61.96	61.96	-2.36%	199,665
Feb 4, 2026	63.74	64.36	62.72	63.46	63.46	-0.72%	222,974
Feb 3, 2026	65.22	66.30	63.80	63.92	63.92	-2.11%	197,364
Feb 2, 2026	66.02	66.16	64.80	65.30	65.30	-1.54%	209,834
Jan 30, 2026	66.84	67.74	65.08	66.32	66.32	0.33%	156,295
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