TipRanks
Go Ultimate55% OFF

Ubiquiti Networks (3UB) Historical Prices

DE:3UB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026535.50535.50518.50518.50518.50-5.90%00.00
Oct 29, 2026534.50551.00528.50551.00551.00+3.28%205.14
Oct 28, 2026542.00542.00533.50533.50533.50-1.30%00.00
Oct 27, 2026525.50540.50523.50540.50540.50+2.17%164.00
Oct 26, 2026526.00529.00526.00529.00529.00-1.49%00.00
Oct 23, 2026533.00537.00528.00537.00537.00+1.61%51.28
Oct 22, 2026533.50533.50528.50528.50528.50-2.13%154.07
Oct 21, 2026539.00543.00539.00540.00540.00+1.31%00.00
Oct 20, 2026523.00533.00523.00533.00533.00+0.19%00.00
Oct 19, 2026541.00541.50532.00532.00532.00-0.93%10.27
Oct 16, 2026549.00549.00537.00537.00537.00-1.47%00.00
Oct 15, 2026538.00545.00524.50545.00545.00+0.28%10044.37
Oct 14, 2026555.00555.00543.50543.50543.50+0.37%00.00
Oct 13, 2026554.00554.50541.50541.50541.50-4.16%10.35
Oct 12, 2026587.50587.50565.00565.00565.00-3.99%00.00
Oct 09, 2026573.00588.50573.00588.50588.50+4.62%00.00
Oct 08, 2026566.50566.50562.00562.50562.50+1.17%00.00
Oct 07, 2026552.50556.00552.50556.00556.00+0.18%00.00
Oct 06, 2026544.00555.00544.00555.00555.00+1.00%00.00
Oct 05, 2026554.00554.00547.50549.50549.50+0.92%00.00
Oct 02, 2026542.50548.00542.50544.50544.50+2.83%00.00
Oct 01, 2026507.00529.50506.00529.50529.50+6.58%00.00
Sep 30, 2026491.40496.80491.40496.80496.80+0.89%00.00
Sep 29, 2026487.80492.40487.80492.40492.40-0.08%00.00
Sep 28, 2026492.00492.80488.20492.80492.80-0.85%00.00
Sep 25, 2026501.00501.50496.80497.00497.00-0.24%152.65
Sep 24, 2026503.50503.50498.20498.20498.20-1.93%00.00
Sep 23, 2026506.50512.00506.50508.00508.00+0.40%00.00
Sep 22, 2026515.00515.00506.00506.00506.00+0.10%00.00
Sep 21, 2026517.00517.00505.50505.50505.50-1.65%00.00
Sep 18, 2026519.50519.50514.00514.00514.00-0.96%00.00
Sep 17, 2026494.00519.00494.00519.00519.00+4.89%00.00
Sep 16, 2026488.20494.80488.20494.80494.80+1.06%00.00
Sep 15, 2026479.00489.60479.00489.60489.60+0.16%00.00
Sep 14, 2026485.00488.80482.80488.80488.80+1.71%50.79
Sep 11, 2026464.00480.60464.00480.60480.60+3.58%00.00
Sep 10, 2026449.40464.00445.00464.00464.00+2.75%00.00
Sep 09, 2026498.80498.80451.60451.60451.60-8.55%00.00
Sep 08, 2026499.80499.80493.80493.80493.80-2.99%00.00
Sep 07, 2026497.00497.00496.60496.60496.60-2.44%00.00
Sep 04, 2026509.00509.00509.00509.00509.00-3.32%00.00
Sep 03, 2026527.50527.50526.50526.50526.50+3.34%90.80
Sep 02, 2026509.00509.50509.00509.50509.50-0.29%20.18
Sep 01, 2026505.50511.00505.50511.00511.00-1.45%20.18
Aug 31, 2026518.50518.50518.50518.50518.50+2.65%00.00
Aug 28, 2026506.00506.00506.00506.00505.14+0.70%00.00
Aug 27, 2026502.50502.50502.50502.50501.65+0.40%00.00
Aug 26, 2026500.50500.50500.50500.50499.65+2.81%00.00
Aug 25, 2026486.80486.80486.80486.80485.97+0.70%00.00
Aug 24, 2026483.40483.40483.40483.40482.58-0.94%00.00