Yubico AB (STO:YUBICO)
Sweden · Delayed Price · Currency is SEK 88.90
-1.10 (-1.22%)
Aug 26, 2026, 5:29 PM CET
Yubico AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 89.95 | 92.45 | 87.70 | 88.90 | 88.90 | -1.22% | 212,171 |
| Aug 25, 2026 | 90.00 | 90.85 | 89.05 | 90.00 | 90.00 | 0.61% | 207,210 |
| Aug 24, 2026 | 92.50 | 93.65 | 88.75 | 89.45 | 89.45 | -3.30% | 206,826 |
| Aug 21, 2026 | 93.60 | 95.70 | 92.50 | 92.50 | 92.50 | -1.18% | 181,079 |
| Aug 20, 2026 | 93.85 | 95.95 | 91.75 | 93.60 | 93.60 | 0.43% | 195,715 |
| Aug 19, 2026 | 95.90 | 96.50 | 92.00 | 93.20 | 93.20 | -2.92% | 146,452 |
| Aug 18, 2026 | 95.20 | 96.40 | 94.00 | 96.00 | 96.00 | -0.21% | 182,986 |
| Aug 17, 2026 | 95.45 | 97.60 | 94.65 | 96.20 | 96.20 | 0.73% | 349,401 |
| Aug 14, 2026 | 94.80 | 97.60 | 92.35 | 95.50 | 95.50 | 0.84% | 422,766 |
| Aug 13, 2026 | 90.65 | 94.70 | 89.05 | 94.70 | 94.70 | 3.95% | 290,499 |
| Aug 12, 2026 | 93.25 | 93.95 | 91.00 | 91.10 | 91.10 | -3.65% | 454,027 |
| Aug 11, 2026 | 88.45 | 96.50 | 87.85 | 94.55 | 94.55 | 7.63% | 753,883 |
| Aug 10, 2026 | 88.65 | 90.30 | 85.60 | 87.85 | 87.85 | -0.90% | 641,951 |
| Aug 7, 2026 | 86.00 | 92.70 | 85.25 | 88.65 | 88.65 | 3.08% | 1,160,804 |
| Aug 6, 2026 | 80.35 | 89.55 | 77.00 | 86.00 | 86.00 | 35.43% | 3,666,790 |
| Aug 5, 2026 | 62.00 | 64.90 | 61.25 | 63.50 | 63.50 | 2.42% | 370,436 |
| Aug 4, 2026 | 62.95 | 63.00 | 61.10 | 62.00 | 62.00 | -1.43% | 200,640 |
| Aug 3, 2026 | 63.15 | 64.85 | 62.00 | 62.90 | 62.90 | -0.87% | 95,577 |
| 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 |