CubeSmart (FRA:UK8)
Germany
· Delayed Price · Currency is EUR 31.49
-0.04 (-0.13%)
At close: Dec 5, 2025
CubeSmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.36 | 31.49 | 31.30 | 31.49 | 31.49 | -0.13% | - |
| Dec 4, 2025 | 31.48 | 31.67 | 31.48 | 31.53 | 31.53 | -0.28% | - |
| Dec 3, 2025 | 31.59 | 32.07 | 31.59 | 31.62 | 31.62 | -0.41% | - |
| Dec 2, 2025 | 31.48 | 31.75 | 31.48 | 31.75 | 31.75 | - | - |
| Dec 1, 2025 | 31.64 | 31.98 | 31.63 | 31.75 | 31.75 | 0.19% | - |
| Nov 28, 2025 | 31.76 | 32.20 | 31.69 | 31.69 | 31.69 | -0.63% | - |
| Nov 27, 2025 | 31.74 | 31.89 | 31.74 | 31.89 | 31.89 | -0.78% | - |
| Nov 26, 2025 | 31.76 | 32.26 | 31.76 | 32.14 | 32.14 | 0.85% | - |
| Nov 25, 2025 | 31.39 | 32.07 | 31.39 | 31.87 | 31.87 | 1.30% | - |
| Nov 24, 2025 | 31.40 | 31.62 | 31.26 | 31.46 | 31.46 | 0.32% | - |
| Nov 21, 2025 | 30.78 | 31.79 | 30.78 | 31.36 | 31.36 | 1.69% | - |
| Nov 20, 2025 | 31.04 | 31.09 | 30.84 | 30.84 | 30.84 | -0.77% | - |
| Nov 19, 2025 | 31.21 | 31.21 | 30.71 | 31.08 | 31.08 | -0.42% | - |
| Nov 18, 2025 | 30.96 | 31.21 | 30.80 | 31.21 | 31.21 | 0.35% | - |
| Nov 17, 2025 | 31.43 | 31.49 | 31.06 | 31.10 | 31.10 | -0.96% | - |
| Nov 14, 2025 | 31.38 | 31.43 | 31.36 | 31.40 | 31.40 | 0.32% | - |
| Nov 13, 2025 | 31.74 | 31.74 | 31.30 | 31.30 | 31.30 | -1.57% | - |
| Nov 12, 2025 | 32.06 | 32.06 | 31.80 | 31.80 | 31.80 | -0.87% | - |
| Nov 11, 2025 | 31.58 | 32.08 | 31.58 | 32.08 | 32.08 | 1.39% | - |
| Nov 10, 2025 | 32.38 | 32.38 | 31.26 | 31.64 | 31.64 | -1.92% | 64 |
| Nov 7, 2025 | 31.96 | 32.26 | 31.94 | 32.26 | 32.26 | 0.59% | - |
| Nov 6, 2025 | 32.68 | 32.68 | 31.98 | 32.07 | 32.07 | -2.05% | - |
| Nov 5, 2025 | 32.47 | 32.78 | 32.42 | 32.74 | 32.74 | 0.49% | - |
| Nov 4, 2025 | 31.98 | 32.58 | 31.98 | 32.58 | 32.58 | 1.78% | - |
| Nov 3, 2025 | 32.54 | 32.95 | 31.72 | 32.01 | 32.01 | -0.65% | 70 |
| Oct 31, 2025 | 33.65 | 33.65 | 32.22 | 32.22 | 32.22 | -3.53% | - |
| Oct 30, 2025 | 34.39 | 34.39 | 33.40 | 33.40 | 33.40 | -2.34% | - |
| Oct 29, 2025 | 35.43 | 35.43 | 34.20 | 34.20 | 34.20 | -2.62% | - |
| Oct 28, 2025 | 35.66 | 35.66 | 35.12 | 35.12 | 35.12 | -0.90% | - |
| Oct 27, 2025 | 36.07 | 36.07 | 35.44 | 35.44 | 35.44 | -1.64% | - |
| Oct 24, 2025 | 36.01 | 36.28 | 36.01 | 36.03 | 36.03 | -0.08% | - |
| Oct 23, 2025 | 36.38 | 36.38 | 35.82 | 36.06 | 36.06 | -0.96% | - |
| Oct 22, 2025 | 36.21 | 36.41 | 36.16 | 36.41 | 36.41 | 0.22% | - |
| Oct 21, 2025 | 36.27 | 36.60 | 36.27 | 36.33 | 36.33 | 0.17% | - |
| Oct 20, 2025 | 36.02 | 36.27 | 35.92 | 36.27 | 36.27 | 0.58% | 37 |
| Oct 17, 2025 | 35.62 | 36.07 | 35.62 | 36.06 | 36.06 | 0.81% | - |
| Oct 16, 2025 | 35.18 | 35.77 | 35.18 | 35.77 | 35.77 | 1.53% | - |
| Oct 15, 2025 | 35.10 | 35.52 | 35.10 | 35.23 | 35.23 | - | - |
| Oct 14, 2025 | 34.65 | 35.23 | 34.65 | 35.23 | 35.23 | 1.38% | - |
| Oct 13, 2025 | 33.76 | 34.75 | 33.76 | 34.75 | 34.75 | 2.75% | - |
| Oct 10, 2025 | 34.27 | 34.35 | 33.82 | 33.82 | 33.82 | -1.69% | - |
| Oct 9, 2025 | 34.21 | 34.59 | 34.21 | 34.40 | 34.40 | 0.47% | - |
| Oct 8, 2025 | 34.36 | 34.36 | 34.08 | 34.24 | 34.24 | -0.09% | - |
| Oct 7, 2025 | 34.05 | 34.27 | 33.93 | 34.27 | 34.27 | 1.00% | - |
| Oct 6, 2025 | 34.63 | 34.63 | 33.88 | 33.93 | 33.93 | -2.11% | - |
| Oct 3, 2025 | 34.23 | 34.86 | 34.23 | 34.66 | 34.66 | 1.46% | - |
| Oct 2, 2025 | 34.37 | 34.37 | 34.11 | 34.16 | 34.16 | -0.84% | - |
| Oct 1, 2025 | 34.48 | 34.48 | 34.32 | 34.45 | 34.45 | -0.09% | - |
| Sep 30, 2025 | 34.49 | 34.56 | 34.32 | 34.48 | 34.04 | 0.09% | - |
| Sep 29, 2025 | 34.44 | 34.57 | 34.25 | 34.45 | 34.01 | -0.32% | - |
| Sep 26, 2025 | 33.88 | 34.56 | 33.88 | 34.56 | 34.11 | 1.83% | - |
| Sep 25, 2025 | 33.75 | 34.05 | 33.75 | 33.94 | 33.50 | 0.12% | - |
| Sep 24, 2025 | 33.87 | 34.03 | 33.86 | 33.90 | 33.46 | -0.03% | - |
| Sep 23, 2025 | 33.86 | 33.91 | 33.82 | 33.91 | 33.47 | -0.18% | - |
| Sep 22, 2025 | 34.14 | 34.14 | 33.86 | 33.97 | 33.53 | -0.73% | - |
| Sep 19, 2025 | 34.54 | 34.67 | 34.22 | 34.22 | 33.78 | -1.24% | - |
| Sep 18, 2025 | 34.89 | 34.89 | 34.46 | 34.65 | 34.20 | -0.66% | - |
| Sep 17, 2025 | 34.50 | 34.92 | 34.50 | 34.88 | 34.43 | 1.01% | - |
| Sep 16, 2025 | 34.56 | 34.59 | 34.20 | 34.53 | 34.09 | -0.49% | - |
| Sep 15, 2025 | 35.02 | 35.29 | 34.66 | 34.70 | 34.25 | -1.22% | 35 |
| Sep 12, 2025 | 35.41 | 35.42 | 34.92 | 35.13 | 34.68 | -0.82% | - |
| Sep 11, 2025 | 34.73 | 35.42 | 34.73 | 35.42 | 34.96 | 2.10% | - |
| Sep 10, 2025 | 34.66 | 34.77 | 34.60 | 34.69 | 34.24 | - | - |
| Sep 9, 2025 | 34.83 | 34.83 | 34.69 | 34.69 | 34.24 | -0.20% | - |
| Sep 8, 2025 | 35.51 | 35.51 | 34.56 | 34.76 | 34.31 | -1.97% | - |
| Sep 5, 2025 | 34.98 | 35.46 | 34.98 | 35.46 | 35.00 | 1.20% | - |
| Sep 4, 2025 | 34.93 | 35.08 | 34.66 | 35.04 | 34.59 | 0.37% | - |
| Sep 3, 2025 | 34.20 | 34.91 | 34.20 | 34.91 | 34.46 | 2.02% | - |
| Sep 2, 2025 | 34.87 | 34.87 | 34.12 | 34.22 | 33.78 | -0.81% | - |
| Sep 1, 2025 | 34.42 | 34.52 | 34.42 | 34.50 | 34.06 | -0.95% | - |
| Aug 29, 2025 | 34.73 | 34.83 | 34.61 | 34.83 | 34.38 | 0.40% | - |
| Aug 28, 2025 | 34.88 | 34.88 | 34.48 | 34.69 | 34.24 | -0.72% | - |
| Aug 27, 2025 | 34.51 | 34.94 | 34.51 | 34.94 | 34.49 | 1.48% | - |
| Aug 26, 2025 | 34.60 | 34.87 | 34.43 | 34.43 | 33.99 | -0.92% | - |
| Aug 25, 2025 | 35.01 | 35.01 | 34.56 | 34.75 | 34.30 | -0.69% | - |
| Aug 22, 2025 | 34.43 | 35.12 | 34.43 | 34.99 | 34.54 | 1.77% | - |
| Aug 21, 2025 | 34.23 | 34.38 | 34.00 | 34.38 | 33.94 | 0.09% | - |
| Aug 20, 2025 | 34.22 | 34.36 | 34.22 | 34.35 | 33.91 | 0.64% | - |
| Aug 19, 2025 | 33.36 | 34.18 | 33.36 | 34.13 | 33.69 | 2.19% | - |
| Aug 18, 2025 | 33.66 | 33.66 | 33.28 | 33.40 | 32.97 | -1.07% | - |
| Aug 15, 2025 | 33.55 | 33.85 | 33.55 | 33.76 | 33.33 | 0.12% | - |
| Aug 14, 2025 | 33.70 | 33.72 | 33.29 | 33.72 | 33.29 | -0.06% | - |
| Aug 13, 2025 | 33.14 | 33.74 | 32.90 | 33.74 | 33.31 | 1.96% | - |
| Aug 12, 2025 | 33.22 | 33.22 | 33.03 | 33.09 | 32.66 | -0.51% | - |
| Aug 11, 2025 | 33.17 | 33.33 | 33.00 | 33.26 | 32.83 | -0.03% | - |
| Aug 8, 2025 | 33.81 | 33.81 | 33.27 | 33.27 | 32.84 | -1.25% | - |
| Aug 7, 2025 | 33.73 | 33.99 | 33.64 | 33.69 | 33.26 | -0.62% | - |
| Aug 6, 2025 | 34.12 | 34.12 | 33.72 | 33.90 | 33.46 | -0.59% | - |
| Aug 5, 2025 | 34.30 | 34.30 | 33.97 | 34.10 | 33.66 | -0.55% | - |
| Aug 4, 2025 | 34.13 | 34.43 | 34.13 | 34.29 | 33.85 | -0.46% | - |
| Aug 1, 2025 | 33.69 | 34.48 | 33.43 | 34.45 | 34.01 | 1.35% | - |
| Jul 31, 2025 | 35.57 | 35.57 | 33.90 | 33.99 | 33.55 | -5.45% | - |
| Jul 30, 2025 | 35.71 | 36.17 | 35.71 | 35.95 | 35.49 | 0.06% | - |
| Jul 29, 2025 | 34.96 | 35.93 | 34.96 | 35.93 | 35.47 | 2.07% | - |
| Jul 28, 2025 | 34.91 | 35.63 | 34.91 | 35.20 | 34.75 | 0.20% | - |
| Jul 25, 2025 | 34.91 | 35.25 | 34.91 | 35.13 | 34.68 | 0.06% | - |
| Jul 24, 2025 | 34.90 | 35.35 | 34.90 | 35.11 | 34.66 | -0.31% | - |
| Jul 23, 2025 | 35.20 | 35.67 | 35.20 | 35.22 | 34.77 | -0.48% | - |
| Jul 22, 2025 | 34.72 | 35.39 | 34.72 | 35.39 | 34.93 | 1.11% | - |
| Jul 21, 2025 | 34.95 | 35.43 | 34.95 | 35.00 | 34.55 | -0.46% | 500 |