Yubico AB (0FE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:53PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 14.34 | 15.86 | 14.34 | 15.86 | 15.86 | 200 |
| 18 Apr 2024 | 14.64 | 15.26 | 14.64 | 15.20 | 15.20 | - |
| 17 Apr 2024 | 14.30 | 15.32 | 14.30 | 15.32 | 15.32 | - |
| 16 Apr 2024 | 14.06 | 14.88 | 14.06 | 14.88 | 14.88 | - |
| 15 Apr 2024 | 14.72 | 15.12 | 14.72 | 15.12 | 15.12 | - |
| 12 Apr 2024 | 15.06 | 16.38 | 15.06 | 15.86 | 15.86 | - |
| 11 Apr 2024 | 15.78 | 15.88 | 15.78 | 15.88 | 15.88 | - |
| 10 Apr 2024 | 14.98 | 17.34 | 14.98 | 17.34 | 17.34 | 150 |
| 09 Apr 2024 | 15.28 | 15.76 | 15.28 | 15.76 | 15.76 | 35 |
| 08 Apr 2024 | 14.60 | 15.38 | 14.60 | 15.38 | 15.38 | - |
| 05 Apr 2024 | 15.86 | 15.86 | 15.58 | 15.58 | 15.58 | - |
| 04 Apr 2024 | 15.06 | 17.28 | 15.06 | 16.18 | 16.18 | 65 |
| 03 Apr 2024 | 14.82 | 15.68 | 14.82 | 15.68 | 15.68 | - |
| 02 Apr 2024 | 15.24 | 15.68 | 15.24 | 15.68 | 15.68 | - |
| 28 Mar 2024 | 15.26 | 16.06 | 15.26 | 15.30 | 15.30 | - |
| 27 Mar 2024 | 15.12 | 16.12 | 15.12 | 16.12 | 16.12 | - |
| 26 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 25 Mar 2024 | 14.32 | 15.14 | 14.32 | 15.14 | 15.14 | - |
| 22 Mar 2024 | 14.82 | 16.36 | 14.82 | 15.26 | 15.26 | 200 |
| 21 Mar 2024 | 14.42 | 15.84 | 14.42 | 15.84 | 15.84 | - |
| 20 Mar 2024 | 14.02 | 15.66 | 14.02 | 15.66 | 15.66 | - |
| 19 Mar 2024 | 14.06 | 14.68 | 14.06 | 14.54 | 14.54 | - |
| 18 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 15 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 14 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 13 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 12 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 11 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 08 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 07 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 06 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 05 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 04 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 01 Mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 29 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 28 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 27 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 26 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 23 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 22 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 21 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 20 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 19 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 16 Feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 15 Feb 2024 | 12.78 | 13.32 | 12.78 | 13.32 | 13.32 | - |
| 14 Feb 2024 | 12.76 | 14.14 | 12.76 | 13.38 | 13.38 | 100 |
| 13 Feb 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 12 Feb 2024 | 11.68 | 12.56 | 11.68 | 12.56 | 12.56 | - |
| 09 Feb 2024 | 11.76 | 12.92 | 11.76 | 12.22 | 12.22 | 116 |
| 08 Feb 2024 | 11.72 | 12.50 | 11.72 | 12.50 | 12.50 | - |
| 07 Feb 2024 | 11.76 | 12.36 | 11.76 | 12.36 | 12.36 | - |
| 06 Feb 2024 | 11.90 | 12.50 | 11.90 | 12.20 | 12.20 | - |
| 05 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 560 |
| 02 Feb 2024 | 11.84 | 12.56 | 11.84 | 12.56 | 12.56 | - |
| 01 Feb 2024 | 12.36 | 12.96 | 12.36 | 12.64 | 12.64 | - |
| 31 Jan 2024 | 12.96 | 13.80 | 12.96 | 13.02 | 13.02 | 10 |
| 30 Jan 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 29 Jan 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| 26 Jan 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| 25 Jan 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 24 Jan 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 23 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| 22 Jan 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 19 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 18 Jan 2024 | 10.92 | 12.16 | 10.92 | 12.16 | 12.16 | 1,815 |
| 17 Jan 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 16 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 15 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 12 Jan 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 11 Jan 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 10 Jan 2024 | 11.62 | 12.76 | 11.62 | 12.76 | 12.76 | 2 |
| 09 Jan 2024 | 11.30 | 11.82 | 11.30 | 11.82 | 11.82 | 10 |
| 08 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 05 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Jan 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 03 Jan 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 02 Jan 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 29 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 28 Dec 2023 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 27 Dec 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| 22 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 21 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 20 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 19 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 18 Dec 2023 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 15 Dec 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 14 Dec 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 13 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Dec 2023 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| 11 Dec 2023 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 08 Dec 2023 | 9.42 | 10.14 | 9.42 | 10.14 | 10.14 | 180 |
| 07 Dec 2023 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | - |
| 06 Dec 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 05 Dec 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| 04 Dec 2023 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - |
| 01 Dec 2023 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 30 Nov 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | - |
| 29 Nov 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| 28 Nov 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| 27 Nov 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.