Yubico AB (STO:YUBICO)
Sweden · Delayed Price · Currency is SEK 93.30
+3.40 (3.78%)
Sep 15, 2026, 5:29 PM CET
Yubico AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |