Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	61.80	65.40	61.65	63.45	63.45	3.34%	194,275
Jul 30, 2026	62.85	64.20	60.60	61.40	61.40	-2.31%	212,960
Jul 29, 2026	63.20	64.40	62.30	62.85	62.85	2.36%	272,427
Jul 28, 2026	62.00	62.45	60.55	61.40	61.40	-1.05%	98,577
Jul 27, 2026	60.95	63.95	60.85	62.05	62.05	1.80%	118,056
Jul 24, 2026	60.80	61.60	60.50	60.95	60.95	0.16%	109,254
Jul 23, 2026	64.30	64.30	60.20	60.85	60.85	-5.44%	81,193
Jul 22, 2026	65.95	66.95	63.80	64.35	64.35	-2.50%	122,872
Jul 21, 2026	66.00	67.90	64.75	66.00	66.00	-	225,920
Jul 20, 2026	64.40	67.30	63.50	66.00	66.00	2.56%	299,744
Jul 17, 2026	63.25	64.35	61.70	64.35	64.35	1.74%	188,242
Jul 16, 2026	60.10	63.25	58.85	63.25	63.25	5.33%	166,281
Jul 15, 2026	60.20	60.75	57.85	60.05	60.05	1.69%	200,759
Jul 14, 2026	60.25	60.45	57.70	59.05	59.05	-2.32%	139,557
Jul 13, 2026	59.00	60.45	58.50	60.45	60.45	1.34%	89,876
Jul 10, 2026	59.60	60.80	58.20	59.65	59.65	0.93%	371,371
Jul 9, 2026	56.70	59.10	56.25	59.10	59.10	4.79%	129,177
Jul 8, 2026	57.75	57.75	54.80	56.40	56.40	-2.76%	211,477
Jul 7, 2026	59.20	59.85	57.25	58.00	58.00	-2.03%	172,544
Jul 6, 2026	60.10	60.10	56.60	59.20	59.20	-1.50%	153,756
Jul 3, 2026	61.25	61.25	59.35	60.10	60.10	-1.31%	67,937
Jul 2, 2026	61.80	62.70	60.05	60.90	60.90	-1.62%	192,335
Jul 1, 2026	59.00	62.00	57.70	61.90	61.90	5.00%	148,280
Jun 30, 2026	58.55	59.75	57.90	58.95	58.95	1.03%	285,984
Jun 29, 2026	57.40	58.90	57.30	58.35	58.35	1.74%	531,150
Jun 26, 2026	57.05	57.65	53.50	57.35	57.35	1.41%	505,981
Jun 25, 2026	55.35	57.35	55.00	56.55	56.55	1.34%	253,645
Jun 24, 2026	55.70	56.50	54.80	55.80	55.80	0.81%	258,490
Jun 23, 2026	55.55	56.40	54.20	55.35	55.35	-0.36%	218,464
Jun 22, 2026	54.05	56.10	53.50	55.55	55.55	2.30%	210,953
Jun 18, 2026	57.95	57.95	54.25	54.30	54.30	-6.46%	700,240
Jun 17, 2026	58.40	59.00	57.30	58.05	58.05	0.52%	171,158
Jun 16, 2026	57.60	58.65	56.15	57.75	57.75	0.35%	222,517
Jun 15, 2026	59.00	61.60	57.55	57.55	57.55	1.23%	359,181
Jun 12, 2026	55.25	57.20	54.00	56.85	56.85	4.50%	269,937
Jun 11, 2026	55.00	55.05	53.50	54.40	54.40	-1.18%	288,717
Jun 10, 2026	54.55	56.05	53.55	55.05	55.05	1.01%	158,548
Jun 9, 2026	56.95	57.55	54.50	54.50	54.50	-4.55%	271,699
Jun 8, 2026	55.90	58.00	55.05	57.10	57.10	-0.52%	445,175
Jun 5, 2026	59.55	60.55	57.25	57.40	57.40	-3.93%	257,862
Jun 4, 2026	61.05	61.55	58.90	59.75	59.75	-2.13%	235,025
Jun 3, 2026	64.55	65.15	60.85	61.05	61.05	-5.13%	305,841
Jun 2, 2026	68.40	70.00	63.90	64.35	64.35	-0.23%	715,000
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