Yubico AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	128.40	147.90	127.30	146.10	146.10	15.95%	1,270,875
Oct 23, 2026	122.00	126.80	120.40	126.00	126.00	3.28%	290,721
Oct 22, 2026	119.10	123.60	118.80	122.00	122.00	2.87%	386,378
Oct 21, 2026	115.90	119.20	115.70	118.60	118.60	2.07%	150,231
Oct 20, 2026	118.50	118.60	113.70	116.20	116.20	-1.94%	257,069
Oct 19, 2026	118.40	121.20	116.90	118.50	118.50	-	174,561
Oct 16, 2026	120.80	121.70	117.80	118.50	118.50	-1.99%	240,006
Oct 15, 2026	123.50	124.20	117.10	120.90	120.90	-2.81%	415,869
Oct 14, 2026	124.00	129.50	122.80	124.40	124.40	1.30%	423,183
Oct 13, 2026	122.00	123.80	121.60	122.80	122.80	-0.08%	190,066
Oct 12, 2026	119.60	125.00	118.70	122.90	122.90	3.80%	387,897
Oct 9, 2026	114.70	119.20	114.00	118.40	118.40	4.41%	221,457
Oct 8, 2026	116.30	117.20	112.70	113.40	113.40	-2.91%	342,075
Oct 7, 2026	117.50	122.20	116.10	116.80	116.80	-	396,964
Oct 6, 2026	119.00	120.60	115.60	116.80	116.80	-1.27%	265,233
Oct 5, 2026	114.70	120.80	113.60	118.30	118.30	2.87%	760,267
Oct 2, 2026	114.60	117.00	113.80	115.00	115.00	1.14%	373,137
Oct 1, 2026	110.00	114.60	108.90	113.70	113.70	4.12%	412,313
Sep 30, 2026	103.70	109.20	103.70	109.20	109.20	5.51%	638,361
Sep 29, 2026	103.00	106.50	102.00	103.50	103.50	0.19%	387,212
Sep 28, 2026	106.40	107.60	102.90	103.30	103.30	-3.00%	249,114
Sep 25, 2026	103.10	107.60	101.50	106.50	106.50	4.51%	379,559
Sep 24, 2026	98.50	104.40	97.95	101.90	101.90	2.88%	235,628
Sep 23, 2026	98.60	99.75	97.50	99.05	99.05	0.97%	175,311
Sep 22, 2026	96.95	98.60	96.50	98.10	98.10	1.24%	220,408
Sep 21, 2026	96.15	99.35	95.70	96.90	96.90	1.47%	256,993
Sep 18, 2026	96.10	97.55	94.85	95.50	95.50	0.05%	159,509
Sep 17, 2026	95.00	96.65	94.25	95.45	95.45	-0.57%	153,008
Sep 16, 2026	93.40	96.00	91.80	96.00	96.00	2.89%	230,032
Sep 15, 2026	89.35	93.80	88.65	93.30	93.30	3.78%	1,089,351
Sep 14, 2026	87.10	89.90	87.10	89.90	89.90	2.86%	217,007
Sep 11, 2026	87.70	88.75	86.70	87.40	87.40	-1.02%	115,641
Sep 10, 2026	88.95	88.95	87.40	88.30	88.30	-0.67%	128,349
Sep 9, 2026	88.05	90.55	88.05	88.90	88.90	-0.22%	114,597
Sep 8, 2026	90.00	91.65	88.40	89.10	89.10	-2.14%	155,286
Sep 7, 2026	92.80	93.50	90.65	91.05	91.05	-1.83%	151,400
Sep 4, 2026	92.70	93.65	90.55	92.75	92.75	0.05%	250,077
Sep 3, 2026	87.30	92.70	87.20	92.70	92.70	6.06%	799,653
Sep 2, 2026	87.50	88.60	85.95	87.40	87.40	-1.13%	355,914
Sep 1, 2026	88.05	90.00	87.05	88.40	88.40	0.06%	166,679
Aug 31, 2026	90.45	92.10	88.35	88.35	88.35	-2.75%	270,786
Aug 28, 2026	91.50	92.40	89.95	90.85	90.85	-0.60%	174,775
Aug 27, 2026	89.90	91.40	88.95	91.40	91.40	2.81%	274,006
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