Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.40	70.00	66.45	67.90	-	5.27%	310,593
Jun 1, 2026	61.35	66.75	59.90	64.50	64.50	5.05%	514,971
May 29, 2026	63.55	63.55	58.80	61.40	61.40	-2.38%	2,368,981
May 28, 2026	62.10	62.90	59.55	62.90	62.90	-0.08%	284,544
May 27, 2026	65.15	66.65	62.60	62.95	62.95	-0.87%	363,580
May 26, 2026	65.35	65.40	62.40	63.50	63.50	-2.91%	285,890
May 25, 2026	67.50	67.90	64.70	65.40	65.40	-3.04%	378,598
May 22, 2026	62.45	67.80	61.80	67.45	67.45	8.44%	561,398
May 21, 2026	62.30	62.85	60.45	62.20	62.20	2.39%	515,878
May 20, 2026	57.00	61.35	56.75	60.75	60.75	5.01%	389,810
May 19, 2026	56.35	57.85	55.60	57.85	57.85	2.75%	268,229
May 18, 2026	57.50	57.90	55.75	56.30	56.30	-1.92%	279,529
May 15, 2026	54.95	58.35	54.95	57.40	57.40	4.55%	553,217
May 13, 2026	54.90	55.50	52.35	54.90	54.90	0.09%	185,263
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%	575,669
Apr 14, 2026	36.14	38.48	35.84	37.88	37.88	5.99%	558,065
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