Ubiquiti Inc. (FRA:3UB)
Germany
· Delayed Price · Currency is EUR 868.00
-2.00 (-0.23%)
Last updated: Apr 28, 2026, 2:11 PM CET
Ubiquiti Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 859.50 | 868.00 | 859.50 | 868.00 | 868.00 | -0.23% | 55 |
| Apr 27, 2026 | 876.50 | 883.00 | 870.00 | 870.00 | 870.00 | -2.68% | 14 |
| Apr 24, 2026 | 884.50 | 894.00 | 884.50 | 894.00 | 894.00 | 3.95% | 60 |
| Apr 23, 2026 | 850.50 | 860.00 | 850.50 | 860.00 | 860.00 | -1.04% | 2 |
| Apr 22, 2026 | 882.00 | 882.50 | 869.00 | 869.00 | 869.00 | 0.87% | 12 |
| Apr 21, 2026 | 917.00 | 934.50 | 861.50 | 861.50 | 861.50 | -6.66% | 12 |
| Apr 20, 2026 | 917.00 | 923.00 | 917.00 | 923.00 | 923.00 | 1.43% | 3 |
| Apr 17, 2026 | 881.00 | 910.00 | 881.00 | 910.00 | 910.00 | 6.25% | 4 |
| Apr 16, 2026 | 849.00 | 871.00 | 849.00 | 856.50 | 856.50 | 1.90% | 11 |
| Apr 15, 2026 | 829.00 | 840.50 | 829.00 | 840.50 | 840.50 | 4.47% | 17 |
| Apr 14, 2026 | 804.50 | 804.50 | 804.50 | 804.50 | 804.50 | 1.32% | - |
| Apr 13, 2026 | 784.00 | 794.00 | 784.00 | 794.00 | 794.00 | 2.85% | 2 |
| Apr 10, 2026 | 772.00 | 772.00 | 772.00 | 772.00 | 772.00 | 0.52% | - |
| Apr 9, 2026 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | -0.07% | - |
| Apr 8, 2026 | 729.00 | 769.50 | 729.00 | 768.50 | 768.50 | 5.27% | 17 |
| Apr 7, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 3.69% | - |
| Apr 2, 2026 | 702.00 | 704.00 | 695.50 | 704.00 | 704.00 | 2.10% | 26 |
| Apr 1, 2026 | 683.00 | 689.50 | 683.00 | 689.50 | 689.50 | 7.23% | 3 |
| Mar 31, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -1.46% | - |
| Mar 30, 2026 | 676.50 | 676.50 | 652.50 | 652.50 | 652.50 | -3.12% | 1 |
| Mar 27, 2026 | 673.00 | 673.50 | 673.00 | 673.50 | 673.50 | -6.33% | 10 |
| Mar 26, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 0.14% | - |
| Mar 25, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 2.94% | - |
| Mar 24, 2026 | 697.50 | 697.50 | 697.50 | 697.50 | 697.50 | 6.57% | - |
| Mar 23, 2026 | 654.50 | 654.50 | 654.50 | 654.50 | 654.50 | -3.75% | - |
| Mar 20, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -0.22% | - |
| Mar 19, 2026 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | -0.07% | - |
| Mar 18, 2026 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 2.17% | - |
| Mar 17, 2026 | 667.50 | 667.50 | 667.50 | 667.50 | 667.50 | 0.45% | - |
| Mar 16, 2026 | 664.50 | 664.50 | 664.50 | 664.50 | 664.50 | 2.63% | - |
| Mar 13, 2026 | 647.50 | 647.50 | 647.50 | 647.50 | 647.50 | 0.47% | - |
| Mar 12, 2026 | 654.00 | 654.00 | 644.50 | 644.50 | 644.50 | -2.50% | - |
| Mar 11, 2026 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 2.40% | - |
| Mar 10, 2026 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 2.22% | - |
| Mar 9, 2026 | 631.50 | 631.50 | 631.50 | 631.50 | 631.50 | -5.04% | - |
| Mar 6, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -2.56% | - |
| Mar 5, 2026 | 682.50 | 682.50 | 682.50 | 682.50 | 682.50 | 5.00% | - |
| Mar 4, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -3.70% | - |
| Mar 3, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 5.39% | - |
| Mar 2, 2026 | 640.50 | 640.50 | 640.50 | 640.50 | 640.50 | -1.84% | - |
| Feb 27, 2026 | 638.50 | 652.50 | 638.50 | 652.50 | 652.50 | 2.76% | 20 |
| Feb 26, 2026 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -0.70% | - |
| Feb 25, 2026 | 639.50 | 639.50 | 639.50 | 639.50 | 639.50 | 4.07% | - |
| Feb 24, 2026 | 614.50 | 614.50 | 614.50 | 614.50 | 614.50 | -1.52% | - |
| Feb 23, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -1.34% | - |
| Feb 20, 2026 | 609.00 | 632.50 | 609.00 | 632.50 | 632.50 | 6.04% | 5 |
| Feb 19, 2026 | 596.50 | 596.50 | 596.50 | 596.50 | 596.50 | -0.58% | - |
| Feb 18, 2026 | 584.50 | 600.00 | 584.50 | 600.00 | 600.00 | 1.01% | 20 |
| Feb 17, 2026 | 602.00 | 602.00 | 594.00 | 594.00 | 594.00 | -1.82% | 4 |
| Feb 16, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 604.33 | 2.28% | - |
| Feb 13, 2026 | 591.50 | 591.50 | 591.50 | 591.50 | 590.84 | -1.33% | - |
| Feb 12, 2026 | 599.50 | 599.50 | 599.50 | 599.50 | 598.83 | -0.25% | - |
| Feb 11, 2026 | 601.00 | 601.00 | 601.00 | 601.00 | 600.33 | 1.18% | - |
| Feb 10, 2026 | 594.00 | 594.00 | 594.00 | 594.00 | 593.34 | -0.59% | - |
| Feb 9, 2026 | 525.00 | 597.50 | 525.00 | 597.50 | 596.83 | 15.13% | 3 |
| Feb 6, 2026 | 483.80 | 519.00 | 483.80 | 519.00 | 518.42 | 8.62% | 84 |
| Feb 5, 2026 | 461.40 | 477.80 | 461.40 | 477.80 | 477.27 | -1.89% | 8 |
| Feb 4, 2026 | 479.20 | 487.00 | 479.20 | 487.00 | 486.46 | 6.19% | 4 |
| Feb 3, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.09 | 0.13% | - |
| Feb 2, 2026 | 458.00 | 458.00 | 458.00 | 458.00 | 457.49 | -2.35% | - |
| Jan 30, 2026 | 469.00 | 469.00 | 469.00 | 469.00 | 468.48 | 2.05% | - |
| Jan 29, 2026 | 459.60 | 459.60 | 459.60 | 459.60 | 459.09 | 1.55% | - |
| Jan 28, 2026 | 452.60 | 452.60 | 452.60 | 452.60 | 452.10 | 7.71% | - |
| Jan 27, 2026 | 458.80 | 458.80 | 420.20 | 420.20 | 419.73 | -8.37% | 1 |
| Jan 26, 2026 | 458.60 | 458.60 | 458.60 | 458.60 | 458.09 | -1.21% | - |
| Jan 23, 2026 | 476.00 | 476.00 | 464.20 | 464.20 | 463.68 | 0.13% | 5 |
| Jan 22, 2026 | 463.60 | 463.60 | 463.60 | 463.60 | 463.08 | -2.89% | - |
| Jan 21, 2026 | 477.40 | 477.40 | 477.40 | 477.40 | 476.87 | 2.89% | - |
| Jan 20, 2026 | 464.00 | 464.00 | 464.00 | 464.00 | 463.48 | -0.60% | - |
| Jan 19, 2026 | 466.80 | 466.80 | 466.80 | 466.80 | 466.28 | -1.60% | - |
| Jan 16, 2026 | 474.40 | 474.40 | 474.40 | 474.40 | 473.87 | -0.34% | - |
| Jan 15, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 475.47 | -4.76% | - |
| Jan 14, 2026 | 499.80 | 499.80 | 499.80 | 499.80 | 499.24 | 1.09% | - |
| Jan 13, 2026 | 494.40 | 494.40 | 494.40 | 494.40 | 493.85 | 4.17% | - |
| Jan 12, 2026 | 474.60 | 474.60 | 474.60 | 474.60 | 474.07 | 1.32% | - |
| Jan 9, 2026 | 468.40 | 468.40 | 468.40 | 468.40 | 467.88 | -0.59% | - |
| Jan 8, 2026 | 477.80 | 477.80 | 463.00 | 471.20 | 470.67 | -2.64% | 40 |
| Jan 7, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 483.46 | 1.30% | - |
| Jan 6, 2026 | 477.80 | 477.80 | 477.80 | 477.80 | 477.27 | -1.24% | - |
| Jan 5, 2026 | 483.80 | 483.80 | 483.80 | 483.80 | 483.26 | 3.46% | - |
| Jan 2, 2026 | 467.60 | 467.60 | 467.60 | 467.60 | 467.08 | -2.22% | - |
| Dec 30, 2025 | 478.20 | 478.20 | 478.20 | 478.20 | 477.67 | -0.71% | - |
| Dec 29, 2025 | 481.60 | 481.60 | 481.60 | 481.60 | 481.06 | -0.70% | - |
| Dec 23, 2025 | 485.00 | 485.00 | 485.00 | 485.00 | 484.46 | 1.21% | - |
| Dec 22, 2025 | 479.20 | 479.20 | 479.20 | 479.20 | 478.67 | 2.74% | - |
| Dec 19, 2025 | 466.40 | 466.40 | 466.40 | 466.40 | 465.88 | 1.75% | - |
| Dec 18, 2025 | 458.40 | 458.40 | 458.40 | 458.40 | 457.89 | -3.45% | - |
| Dec 17, 2025 | 473.60 | 474.80 | 473.60 | 474.80 | 474.27 | 1.45% | 4 |
| Dec 16, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 467.48 | -1.22% | - |
| Dec 15, 2025 | 476.60 | 476.60 | 473.80 | 473.80 | 473.27 | -4.51% | 10 |
| Dec 12, 2025 | 496.20 | 496.20 | 496.20 | 496.20 | 495.65 | 0.28% | - |
| Dec 11, 2025 | 494.80 | 494.80 | 494.80 | 494.80 | 494.25 | -0.80% | - |
| Dec 10, 2025 | 498.80 | 498.80 | 498.80 | 498.80 | 498.24 | 0.44% | - |
| Dec 9, 2025 | 496.60 | 496.60 | 496.60 | 496.60 | 496.05 | -0.08% | - |
| Dec 8, 2025 | 490.80 | 497.00 | 490.80 | 497.00 | 496.45 | 2.52% | 50 |
| Dec 5, 2025 | 484.80 | 484.80 | 484.80 | 484.80 | 484.26 | 0.75% | - |
| Dec 4, 2025 | 481.20 | 481.20 | 481.20 | 481.20 | 480.66 | -0.33% | - |
| Dec 3, 2025 | 478.40 | 484.40 | 478.40 | 482.80 | 482.26 | -0.04% | 29 |