Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	48.61	49.84	47.70	48.45	48.45	0.31%	251,104
Mar 10, 2026	49.01	50.30	48.06	48.30	48.30	0.52%	221,213
Mar 9, 2026	49.63	49.63	48.05	48.05	48.05	-3.13%	248,386
Mar 6, 2026	51.04	51.98	49.40	49.60	49.60	-2.52%	252,872
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
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%	326,866
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%	179,030
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%	425,421
Jan 13, 2026	70.94	79.54	70.06	76.00	76.00	7.10%	768,196
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%	579,761
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