UFP Technologies, Inc. (FRA:UFP)
Germany
· Delayed Price · Currency is EUR 184.80
-1.70 (-0.91%)
At close: Dec 5, 2025
UFP Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | -0.91% | - |
| Dec 4, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -0.37% | - |
| Dec 3, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -1.47% | - |
| Dec 2, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.91% | - |
| Dec 1, 2025 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 0.26% | - |
| Nov 28, 2025 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | 0.16% | - |
| Nov 27, 2025 | 192.90 | 192.90 | 192.90 | 192.90 | 192.90 | -2.62% | - |
| Nov 26, 2025 | 198.10 | 198.10 | 198.10 | 198.10 | 198.10 | 3.39% | - |
| Nov 25, 2025 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | 0.79% | - |
| Nov 24, 2025 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | 5.26% | - |
| Nov 21, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -5.05% | - |
| Nov 20, 2025 | 190.20 | 190.20 | 190.20 | 190.20 | 190.20 | 1.22% | - |
| Nov 19, 2025 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | -1.52% | - |
| Nov 18, 2025 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -3.73% | - |
| Nov 17, 2025 | 198.20 | 198.20 | 198.20 | 198.20 | 198.20 | -1.10% | - |
| Nov 14, 2025 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -1.76% | - |
| Nov 13, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -3.50% | - |
| Nov 12, 2025 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 4.55% | - |
| Nov 11, 2025 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | 3.69% | - |
| Nov 10, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.25% | - |
| Nov 7, 2025 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -5.22% | - |
| Nov 6, 2025 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 5.01% | - |
| Nov 5, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 12.83% | - |
| Nov 4, 2025 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 3.19% | - |
| Nov 3, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 2.91% | - |
| Oct 31, 2025 | 159.70 | 161.50 | 159.70 | 161.50 | 161.50 | -0.43% | 80 |
| Oct 30, 2025 | 162.20 | 162.20 | 162.20 | 162.20 | 162.20 | -4.19% | - |
| Oct 29, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | -0.29% | - |
| Oct 28, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -1.96% | - |
| Oct 27, 2025 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | 0.87% | - |
| Oct 24, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -3.16% | - |
| Oct 23, 2025 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 2.78% | - |
| Oct 22, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 2.07% | - |
| Oct 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.44% | - |
| Oct 20, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | 1.65% | 30 |
| Oct 17, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -1.74% | - |
| Oct 16, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -2.28% | - |
| Oct 15, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 1.61% | - |
| Oct 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.07% | - |
| Oct 13, 2025 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | -0.54% | - |
| Oct 10, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -1.49% | - |
| Oct 9, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.36% | - |
| Oct 8, 2025 | 168.70 | 168.70 | 168.60 | 168.60 | 168.60 | -2.20% | 10 |
| Oct 7, 2025 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | 4.42% | - |
| Oct 6, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.42% | - |
| Oct 3, 2025 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | -2.07% | - |
| Oct 2, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 0.18% | - |
| Oct 1, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.12% | - |
| Sep 30, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 2.98% | - |
| Sep 29, 2025 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1.36% | - |
| Sep 26, 2025 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.16% | - |
| Sep 25, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.44% | - |
| Sep 24, 2025 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | 1.82% | - |
| Sep 23, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.98% | - |
| Sep 22, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -3.99% | - |
| Sep 19, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -1.90% | - |
| Sep 18, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 1.70% | - |
| Sep 17, 2025 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -1.27% | - |
| Sep 16, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 2.37% | - |
| Sep 15, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | -0.88% | - |
| Sep 12, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.53% | - |
| Sep 11, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -1.27% | 8 |
| Sep 10, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.17% | - |
| Sep 9, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -1.42% | - |
| Sep 8, 2025 | 176.70 | 176.70 | 175.70 | 176.30 | 176.30 | -1.23% | 19 |
| Sep 5, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 2.65% | - |
| Sep 4, 2025 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.86% | - |
| Sep 3, 2025 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | -0.73% | - |
| Sep 2, 2025 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0.17% | - |
| Sep 1, 2025 | 178.20 | 178.20 | 178.20 | 178.20 | 178.20 | -1.00% | - |
| Aug 29, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.07% | - |
| Aug 28, 2025 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -1.66% | - |
| Aug 27, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | -1.16% | - |
| Aug 26, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | -1.46% | - |
| Aug 25, 2025 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 1.48% | - |
| Aug 22, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 0.48% | - |
| Aug 21, 2025 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 1.29% | - |
| Aug 20, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -0.59% | - |
| Aug 19, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0.11% | - |
| Aug 18, 2025 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -2.30% | - |
| Aug 15, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -1.24% | - |
| Aug 14, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 3.26% | - |
| Aug 13, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 2.24% | - |
| Aug 12, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | 4.56% | - |
| Aug 11, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -0.79% | - |
| Aug 8, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -3.02% | - |
| Aug 7, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 182.20 | -12.07% | - |
| Aug 6, 2025 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 6.31% | - |
| Aug 5, 2025 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | 0.10% | - |
| Aug 4, 2025 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | -1.22% | - |
| Aug 1, 2025 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | -2.33% | - |
| Jul 31, 2025 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | -1.66% | - |
| Jul 30, 2025 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | -2.66% | - |
| Jul 29, 2025 | 210.80 | 210.80 | 210.80 | 210.80 | 210.80 | 1.35% | - |
| Jul 28, 2025 | 205.20 | 208.00 | 205.20 | 208.00 | 208.00 | 3.90% | 12 |
| Jul 25, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -2.82% | - |
| Jul 24, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 4.94% | - |
| Jul 23, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 1.45% | - |
| Jul 22, 2025 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | -1.02% | - |
| Jul 21, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | -1.86% | - |