Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	55.65	55.65	53.90	54.85	54.85	-1.53%	214,191
May 11, 2026	53.70	57.15	52.10	55.70	55.70	3.72%	471,355
May 8, 2026	49.88	54.10	48.96	53.70	53.70	6.23%	466,862
May 7, 2026	52.30	54.15	50.05	50.55	50.55	-3.35%	568,051
May 6, 2026	46.64	54.20	45.88	52.30	52.30	12.09%	1,466,184
May 5, 2026	49.66	51.15	45.24	46.66	46.66	-4.31%	1,408,780
May 4, 2026	45.18	52.30	45.18	48.76	48.76	14.25%	1,612,860
Apr 30, 2026	40.96	43.90	40.34	42.68	42.68	4.51%	400,216
Apr 29, 2026	40.56	40.98	39.80	40.84	40.84	1.44%	114,717
Apr 28, 2026	40.44	40.96	39.60	40.26	40.26	0.15%	173,008
Apr 27, 2026	40.78	41.40	40.04	40.20	40.20	-1.23%	168,467
Apr 24, 2026	41.76	42.00	40.30	40.70	40.70	-2.82%	300,593
Apr 23, 2026	42.62	43.62	40.90	41.88	41.88	-2.79%	230,027
Apr 22, 2026	43.68	43.76	42.36	43.08	43.08	-0.60%	232,360
Apr 21, 2026	41.72	44.16	41.50	43.34	43.34	3.83%	212,455
Apr 20, 2026	42.00	42.72	40.42	41.74	41.74	-2.57%	373,342
Apr 17, 2026	40.88	44.58	40.52	42.84	42.84	4.90%	612,132
Apr 16, 2026	40.00	41.34	39.14	40.84	40.84	1.95%	311,241
Apr 15, 2026	38.22	40.64	37.52	40.06	40.06	5.76%	536,068
Apr 14, 2026	36.14	38.48	35.84	37.88	37.88	5.99%	515,060
Apr 13, 2026	34.80	36.98	33.74	35.74	35.74	2.35%	815,637
Apr 10, 2026	34.42	35.32	33.94	34.92	34.92	2.89%	472,868
Apr 9, 2026	34.30	34.62	32.62	33.94	33.94	-1.22%	524,926
Apr 8, 2026	33.94	35.70	33.80	34.36	34.36	6.25%	761,990
Apr 7, 2026	35.52	35.74	32.24	32.34	32.34	-7.63%	675,542
Apr 2, 2026	37.29	37.29	34.84	35.01	35.01	-6.11%	249,460
Apr 1, 2026	35.99	37.34	35.25	37.29	37.29	7.03%	481,237
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