Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	123.90	124.75	119.05	119.05	119.05	-3.72%	118,687
Oct 9, 2025	125.00	126.60	123.65	123.65	123.65	-1.12%	208,959
Oct 8, 2025	127.05	129.65	124.35	125.05	125.05	-1.54%	184,652
Oct 7, 2025	130.65	131.00	127.00	127.00	127.00	-2.61%	136,588
Oct 6, 2025	132.05	132.05	129.50	130.40	130.40	-1.21%	132,774
Oct 3, 2025	131.05	132.50	130.55	132.00	132.00	0.72%	120,398
Oct 2, 2025	132.65	135.50	130.90	131.05	131.05	-0.34%	111,135
Oct 1, 2025	135.35	135.35	130.90	131.50	131.50	-2.95%	131,434
Sep 30, 2025	131.25	136.40	129.80	135.50	135.50	3.08%	176,485
Sep 29, 2025	132.40	132.70	129.25	131.45	131.45	0.84%	58,516
Sep 26, 2025	130.00	131.00	128.20	130.35	130.35	0.81%	80,975
Sep 25, 2025	130.20	130.90	127.80	129.30	129.30	-0.73%	75,443
Sep 24, 2025	130.05	130.80	129.20	130.25	130.25	0.08%	54,478
Sep 23, 2025	130.75	131.90	129.45	130.15	130.15	-0.19%	81,994
Sep 22, 2025	130.05	131.20	129.00	130.40	130.40	-	76,336