Yubico AB (FRA:0FE)
Germany
· Delayed Price · Currency is EUR 7.20
-0.16 (-2.17%)
At close: Dec 4, 2025
Yubico AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.16 | 7.46 | 7.16 | 7.46 | 7.46 | 3.70% | 499 |
| Dec 4, 2025 | 7.14 | 7.29 | 7.14 | 7.20 | 7.20 | -2.17% | 667 |
| Dec 3, 2025 | 7.40 | 7.60 | 7.36 | 7.36 | 7.36 | -3.41% | - |
| Dec 2, 2025 | 7.58 | 7.62 | 7.46 | 7.62 | 7.62 | 0.61% | - |
| Dec 1, 2025 | 7.93 | 7.93 | 7.57 | 7.57 | 7.57 | 12.85% | - |
| Nov 28, 2025 | 8.00 | 8.00 | 6.71 | 6.71 | 6.71 | -15.51% | 250 |
| Nov 27, 2025 | 8.00 | 8.02 | 7.90 | 7.94 | 7.94 | -2.14% | - |
| Nov 26, 2025 | 8.21 | 8.21 | 8.12 | 8.12 | 8.12 | 0.35% | - |
| Nov 25, 2025 | 7.82 | 8.09 | 7.82 | 8.09 | 8.09 | 1.97% | - |
| Nov 24, 2025 | 7.95 | 7.96 | 7.90 | 7.93 | 7.93 | -0.43% | - |
| Nov 21, 2025 | 8.10 | 8.10 | 7.89 | 7.97 | 7.97 | -1.02% | - |
| Nov 20, 2025 | 7.77 | 8.05 | 7.77 | 8.05 | 8.05 | 3.31% | - |
| Nov 19, 2025 | 7.84 | 7.84 | 7.79 | 7.79 | 7.79 | -1.09% | - |
| Nov 18, 2025 | 7.74 | 8.32 | 7.74 | 7.88 | 7.88 | 1.34% | 360 |
| Nov 17, 2025 | 7.75 | 8.05 | 7.75 | 7.77 | 7.77 | 2.61% | - |
| Nov 14, 2025 | 8.05 | 8.05 | 7.57 | 7.57 | 7.57 | -8.02% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.23 | 8.23 | 8.23 | -4.21% | - |
| Nov 12, 2025 | 8.28 | 8.60 | 8.22 | 8.60 | 8.60 | 0.77% | - |
| Nov 11, 2025 | 8.34 | 8.53 | 8.34 | 8.53 | 8.53 | -0.51% | - |
| Nov 10, 2025 | 8.20 | 8.57 | 8.20 | 8.57 | 8.57 | 3.15% | 100 |
| Nov 7, 2025 | 8.23 | 8.44 | 8.23 | 8.31 | 8.31 | -2.81% | - |
| Nov 6, 2025 | 8.34 | 8.65 | 8.34 | 8.55 | 8.55 | 0.52% | - |
| Nov 5, 2025 | 8.48 | 8.65 | 8.48 | 8.51 | 8.51 | -1.62% | - |
| Nov 4, 2025 | 8.48 | 8.65 | 8.48 | 8.65 | 8.65 | -0.12% | - |
| Nov 3, 2025 | 8.57 | 8.95 | 8.57 | 8.66 | 8.66 | -2.81% | - |
| Oct 31, 2025 | 8.41 | 8.91 | 8.41 | 8.91 | 8.91 | 3.53% | - |
| Oct 30, 2025 | 8.07 | 8.60 | 8.07 | 8.60 | 8.60 | 3.17% | - |
| Oct 29, 2025 | 8.01 | 8.38 | 8.01 | 8.34 | 8.34 | 0.97% | - |
| Oct 28, 2025 | 7.92 | 8.26 | 7.92 | 8.26 | 8.26 | 1.20% | - |
| Oct 27, 2025 | 7.71 | 8.16 | 7.71 | 8.16 | 8.16 | 2.31% | - |
| Oct 24, 2025 | 9.98 | 9.98 | 7.98 | 7.98 | 7.98 | -26.03% | 154 |
| Oct 23, 2025 | 10.55 | 10.79 | 10.55 | 10.79 | 10.79 | 3.45% | - |
| Oct 22, 2025 | 10.24 | 10.43 | 10.24 | 10.43 | 10.43 | 0.53% | - |
| Oct 21, 2025 | 10.18 | 10.51 | 10.18 | 10.37 | 10.37 | 0.83% | - |
| Oct 20, 2025 | 10.09 | 10.39 | 10.09 | 10.29 | 10.29 | 0.19% | - |
| Oct 17, 2025 | 10.32 | 10.33 | 10.26 | 10.27 | 10.27 | -3.11% | - |
| Oct 16, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -0.42% | - |
| Oct 15, 2025 | 10.57 | 10.82 | 10.57 | 10.64 | 10.64 | -0.19% | - |
| Oct 14, 2025 | 10.72 | 10.84 | 10.66 | 10.66 | 10.66 | -2.20% | - |
| Oct 13, 2025 | 10.65 | 10.90 | 10.65 | 10.90 | 10.90 | -2.02% | - |
| Oct 10, 2025 | 11.00 | 11.26 | 11.00 | 11.13 | 11.13 | -1.77% | - |
| Oct 9, 2025 | 11.14 | 11.47 | 11.14 | 11.33 | 11.33 | -0.57% | - |
| Oct 8, 2025 | 11.41 | 11.66 | 11.39 | 11.39 | 11.39 | -2.90% | - |
| Oct 7, 2025 | 11.69 | 11.92 | 11.69 | 11.73 | 11.73 | -1.22% | - |
| Oct 6, 2025 | 11.79 | 11.93 | 11.79 | 11.88 | 11.88 | 0.08% | - |
| Oct 3, 2025 | 11.69 | 12.00 | 11.69 | 11.87 | 11.87 | -1.08% | 290 |
| Oct 2, 2025 | 11.80 | 12.16 | 11.80 | 12.00 | 12.00 | 0.13% | - |
| Oct 1, 2025 | 12.04 | 12.07 | 11.98 | 11.98 | 11.98 | -2.60% | - |
| Sep 30, 2025 | 11.67 | 12.30 | 11.67 | 12.30 | 12.30 | 4.19% | - |
| Sep 29, 2025 | 11.55 | 11.98 | 11.55 | 11.81 | 11.81 | 0.43% | - |
| Sep 26, 2025 | 11.50 | 11.76 | 11.50 | 11.76 | 11.76 | 0.47% | - |
| Sep 25, 2025 | 11.58 | 11.79 | 11.58 | 11.70 | 11.70 | -0.68% | - |
| Sep 24, 2025 | 11.55 | 11.87 | 11.55 | 11.78 | 11.78 | -0.51% | 398 |
| Sep 23, 2025 | 11.55 | 11.88 | 11.55 | 11.84 | 11.84 | 0.47% | - |
| Sep 22, 2025 | 11.57 | 11.79 | 11.57 | 11.79 | 11.79 | -1.05% | - |
| Sep 19, 2025 | 11.84 | 11.95 | 11.84 | 11.91 | 11.91 | -1.04% | - |
| Sep 18, 2025 | 11.86 | 12.04 | 11.86 | 12.04 | 12.04 | 1.69% | 3,000 |
| Sep 17, 2025 | 11.28 | 11.84 | 11.28 | 11.84 | 11.84 | 3.91% | - |
| Sep 16, 2025 | 11.23 | 11.48 | 11.23 | 11.39 | 11.39 | -1.13% | - |
| Sep 15, 2025 | 11.31 | 11.61 | 11.31 | 11.52 | 11.52 | -0.30% | 166 |
| Sep 12, 2025 | 11.30 | 11.64 | 11.30 | 11.56 | 11.56 | 0.70% | - |
| Sep 11, 2025 | 11.42 | 11.53 | 11.42 | 11.48 | 11.48 | -2.05% | - |
| Sep 10, 2025 | 11.82 | 11.91 | 11.72 | 11.72 | 11.72 | -0.59% | - |
| Sep 9, 2025 | 11.42 | 11.79 | 11.42 | 11.79 | 11.79 | 1.16% | - |
| Sep 8, 2025 | 11.77 | 12.01 | 11.65 | 11.65 | 11.65 | -2.55% | - |
| Sep 5, 2025 | 11.51 | 11.96 | 11.51 | 11.96 | 11.96 | 1.31% | - |
| Sep 4, 2025 | 11.68 | 12.07 | 11.68 | 11.80 | 11.80 | -1.30% | - |
| Sep 3, 2025 | 11.63 | 11.96 | 11.63 | 11.96 | 11.96 | 1.36% | - |
| Sep 2, 2025 | 12.02 | 12.19 | 11.80 | 11.80 | 11.80 | -3.75% | - |
| Sep 1, 2025 | 12.16 | 12.29 | 12.16 | 12.26 | 12.26 | -1.33% | - |
| Aug 29, 2025 | 11.99 | 12.42 | 11.99 | 12.42 | 12.42 | 0.24% | - |
| Aug 28, 2025 | 12.09 | 12.45 | 12.09 | 12.39 | 12.39 | 0.20% | - |
| Aug 27, 2025 | 12.42 | 12.70 | 12.37 | 12.37 | 12.37 | -3.77% | - |
| Aug 26, 2025 | 12.76 | 12.99 | 12.76 | 12.85 | 12.85 | -1.23% | - |
| Aug 25, 2025 | 12.33 | 13.10 | 12.33 | 13.01 | 13.01 | 4.67% | - |
| Aug 22, 2025 | 12.08 | 12.55 | 12.08 | 12.43 | 12.43 | 1.30% | - |
| Aug 21, 2025 | 11.80 | 12.52 | 11.80 | 12.27 | 12.27 | 1.74% | - |
| Aug 20, 2025 | 12.13 | 12.13 | 11.91 | 12.06 | 12.06 | -3.05% | - |
| Aug 19, 2025 | 11.93 | 12.44 | 11.93 | 12.44 | 12.44 | 2.34% | - |
| Aug 18, 2025 | 11.79 | 12.34 | 11.79 | 12.16 | 12.16 | 0.62% | - |
| Aug 15, 2025 | 11.86 | 12.43 | 11.86 | 12.08 | 12.08 | 11.85% | - |
| Aug 14, 2025 | 11.66 | 11.66 | 10.80 | 10.80 | 10.80 | -10.41% | 200 |
| Aug 13, 2025 | 12.18 | 12.31 | 12.00 | 12.06 | 12.06 | -1.87% | 240 |
| Aug 12, 2025 | 11.97 | 12.38 | 11.97 | 12.29 | 12.29 | 0.99% | - |
| Aug 11, 2025 | 12.22 | 12.26 | 12.17 | 12.17 | 12.17 | -1.46% | - |
| Aug 8, 2025 | 11.91 | 12.35 | 11.91 | 12.35 | 12.35 | 0.78% | - |
| Aug 7, 2025 | 11.78 | 12.25 | 11.78 | 12.25 | 12.25 | 1.96% | - |
| Aug 6, 2025 | 11.97 | 12.26 | 11.97 | 12.02 | 12.02 | -1.07% | - |
| Aug 5, 2025 | 11.59 | 12.15 | 11.59 | 12.15 | 12.15 | 3.58% | - |
| Aug 4, 2025 | 11.52 | 11.77 | 11.52 | 11.73 | 11.73 | -0.80% | - |
| Aug 1, 2025 | 11.87 | 11.94 | 11.82 | 11.82 | 11.82 | -2.72% | - |
| Jul 31, 2025 | 11.85 | 12.27 | 11.85 | 12.15 | 12.15 | 0.29% | - |
| Jul 30, 2025 | 11.92 | 12.24 | 11.92 | 12.12 | 12.12 | -1.34% | - |
| Jul 29, 2025 | 12.36 | 12.59 | 12.28 | 12.28 | 12.28 | -2.77% | - |
| Jul 28, 2025 | 12.00 | 12.81 | 12.00 | 12.63 | 12.63 | 3.87% | - |
| Jul 25, 2025 | 12.14 | 12.29 | 12.14 | 12.16 | 12.16 | -1.26% | - |
| Jul 24, 2025 | 11.79 | 12.32 | 11.79 | 12.32 | 12.32 | 2.28% | - |
| Jul 23, 2025 | 11.70 | 12.12 | 11.70 | 12.04 | 12.04 | 1.52% | - |
| Jul 22, 2025 | 11.55 | 11.86 | 11.55 | 11.86 | 11.86 | 1.11% | - |
| Jul 21, 2025 | 11.52 | 11.77 | 11.52 | 11.73 | 11.73 | 0.34% | - |