Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	35.99	36.88	35.25	36.45	-	4.62%	368,621
Mar 31, 2026	32.25	35.80	32.25	34.84	34.84	8.06%	1,116,887
Mar 30, 2026	33.30	33.30	30.79	32.24	32.24	-1.53%	1,158,178
Mar 27, 2026	32.00	33.90	29.55	32.74	32.74	6.37%	3,037,887
Mar 26, 2026	44.99	46.15	30.78	30.78	30.78	-31.62%	1,034,129
Mar 25, 2026	45.17	46.51	44.86	45.01	45.01	0.60%	279,152
Mar 24, 2026	47.20	47.20	44.11	44.74	44.74	-3.29%	325,987
Mar 23, 2026	44.97	47.30	44.20	46.26	46.26	1.18%	192,529
Mar 20, 2026	46.81	46.98	45.47	45.72	45.72	-0.97%	244,527
Mar 19, 2026	45.26	46.56	44.48	46.17	46.17	1.61%	219,278
Mar 18, 2026	48.91	48.91	44.70	45.44	45.44	-5.88%	370,195
Mar 17, 2026	48.41	48.75	47.50	48.28	48.28	-0.60%	163,190
Mar 16, 2026	49.51	49.61	47.90	48.57	48.57	-0.82%	145,005
Mar 13, 2026	48.59	49.61	47.80	48.97	48.97	0.68%	162,782
Mar 12, 2026	48.42	49.62	48.13	48.64	48.64	0.39%	180,948
Mar 11, 2026	48.61	49.84	47.70	48.45	48.45	0.31%	259,999
Mar 10, 2026	49.01	50.30	48.06	48.30	48.30	0.52%	226,691
Mar 9, 2026	49.63	49.63	48.05	48.05	48.05	-3.13%	261,256
Mar 6, 2026	51.04	51.98	49.40	49.60	49.60	-2.52%	255,070
Mar 5, 2026	49.96	51.60	49.37	50.88	50.88	2.03%	190,597
Mar 4, 2026	50.68	50.76	49.60	49.87	49.87	-1.29%	200,295
Mar 3, 2026	50.32	51.00	49.41	50.52	50.52	-0.04%	246,369
Mar 2, 2026	50.88	51.72	49.22	50.54	50.54	-1.02%	213,519
Feb 27, 2026	52.24	52.58	50.42	51.06	51.06	-2.15%	333,882
Feb 26, 2026	50.52	52.82	50.52	52.18	52.18	3.94%	351,203
Feb 25, 2026	50.02	51.32	49.52	50.20	50.20	0.80%	201,568
Feb 24, 2026	51.50	51.50	49.80	49.80	49.80	-2.81%	295,024
Feb 23, 2026	52.44	53.32	51.24	51.24	51.24	-2.51%	199,270
Feb 20, 2026	52.20	52.88	51.40	52.56	52.56	0.65%	521,237
Feb 19, 2026	51.08	54.50	50.52	52.22	52.22	2.63%	604,798
Feb 18, 2026	50.54	51.40	49.93	50.88	50.88	0.59%	666,100
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%	321,586
Feb 10, 2026	62.02	67.30	61.56	66.90	66.90	8.25%	277,553
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%	243,694
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%	92,137
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