Advertisement
UFP Technologies, Inc. (UFP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:07AM CET
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
| Nov 21, 2024 | 282.20 | 282.40 | 282.20 | 282.40 | 282.40 | 10 |
| Nov 20, 2024 | 273.40 | 273.40 | 273.40 | 273.40 | 273.40 | - |
| Nov 19, 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | - |
| Nov 18, 2024 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - |
| Nov 15, 2024 | 290.80 | 290.80 | 290.80 | 290.80 | 290.80 | - |
| Nov 14, 2024 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
| Nov 13, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| Nov 12, 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
| Nov 11, 2024 | 320.20 | 320.20 | 320.20 | 320.20 | 320.20 | - |
| Nov 08, 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
| Nov 07, 2024 | 319.60 | 319.60 | 319.60 | 319.60 | 319.60 | - |
| Nov 06, 2024 | 308.80 | 308.80 | 308.80 | 308.80 | 308.80 | - |
| Nov 05, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - |
| Nov 04, 2024 | 250.00 | 253.40 | 250.00 | 253.40 | 253.40 | 39 |
| Nov 01, 2024 | 245.40 | 245.40 | 245.40 | 245.40 | 245.40 | - |
| Oct 31, 2024 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | - |
| Oct 30, 2024 | 265.80 | 265.80 | 265.80 | 265.80 | 265.80 | - |
| Oct 29, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - |
| Oct 28, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
| Oct 25, 2024 | 255.60 | 255.60 | 255.60 | 255.60 | 255.60 | - |
| Oct 24, 2024 | 258.60 | 258.60 | 258.60 | 258.60 | 258.60 | - |
| Oct 23, 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| Oct 22, 2024 | 267.80 | 267.80 | 259.20 | 259.20 | 259.20 | 46 |
| Oct 21, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
| Oct 18, 2024 | 284.40 | 284.40 | 284.40 | 284.40 | 284.40 | - |
| Oct 17, 2024 | 292.60 | 292.60 | 282.60 | 282.60 | 282.60 | 2 |
| Oct 16, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | - |
| Oct 15, 2024 | 287.20 | 287.20 | 287.20 | 287.20 | 287.20 | - |
| Oct 14, 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| Oct 11, 2024 | 277.60 | 277.60 | 277.60 | 277.60 | 277.60 | - |
| Oct 10, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - |
| Oct 09, 2024 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | - |
| Oct 08, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| Oct 07, 2024 | 261.80 | 261.80 | 258.80 | 258.80 | 258.80 | 4 |
| Oct 04, 2024 | 264.20 | 264.20 | 261.60 | 261.60 | 261.60 | 4 |
| Oct 03, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| Oct 02, 2024 | 277.20 | 282.00 | 277.20 | 282.00 | 282.00 | 4 |
| Oct 01, 2024 | 283.00 | 283.00 | 283.00 | 283.00 | 283.00 | - |
| Sep 30, 2024 | 288.60 | 288.60 | 285.80 | 285.80 | 285.80 | 4 |
| Sep 27, 2024 | 287.80 | 287.80 | 287.80 | 287.80 | 287.80 | - |
| Sep 26, 2024 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| Sep 25, 2024 | 298.20 | 298.20 | 298.20 | 298.20 | 298.20 | - |
| Sep 24, 2024 | 312.20 | 312.20 | 311.80 | 311.80 | 311.80 | 40 |
| Sep 23, 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
| Sep 20, 2024 | 316.80 | 316.80 | 316.80 | 316.80 | 316.80 | - |
| Sep 19, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
| Sep 18, 2024 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | - |
| Sep 17, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - |
| Sep 16, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Sep 13, 2024 | 272.00 | 281.40 | 272.00 | 281.40 | 281.40 | 8 |
| Sep 12, 2024 | 268.40 | 268.40 | 268.40 | 268.40 | 268.40 | - |
| Sep 11, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - |
| Sep 10, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| Sep 09, 2024 | 290.60 | 293.80 | 290.60 | 291.60 | 291.60 | 40 |
| Sep 06, 2024 | 292.80 | 292.80 | 292.40 | 292.40 | 292.40 | 4 |
| Sep 05, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | 2 |
| Sep 04, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Sep 03, 2024 | 306.80 | 306.80 | 306.80 | 306.80 | 306.80 | - |
| Sep 02, 2024 | 307.40 | 307.40 | 307.00 | 307.00 | 307.00 | - |
| Aug 30, 2024 | 300.60 | 300.60 | 300.60 | 300.60 | 300.60 | - |
| Aug 29, 2024 | 294.20 | 299.00 | 294.20 | 299.00 | 299.00 | 5 |
| Aug 28, 2024 | 302.20 | 302.20 | 302.20 | 302.20 | 302.20 | - |
| Aug 27, 2024 | 298.60 | 298.60 | 298.60 | 298.60 | 298.60 | - |
| Aug 26, 2024 | 299.60 | 303.60 | 299.60 | 303.60 | 303.60 | 1 |
| Aug 23, 2024 | 288.60 | 304.00 | 288.60 | 304.00 | 304.00 | 2 |
| Aug 22, 2024 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - |
| Aug 21, 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| Aug 20, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
| Aug 19, 2024 | 293.60 | 293.60 | 293.60 | 293.60 | 293.60 | - |
| Aug 16, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| Aug 15, 2024 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| Aug 14, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | - |
| Aug 13, 2024 | 282.60 | 282.60 | 277.20 | 277.20 | 277.20 | 50 |
| Aug 12, 2024 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | - |
| Aug 09, 2024 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| Aug 08, 2024 | 272.20 | 272.20 | 272.20 | 272.20 | 272.20 | - |
| Aug 07, 2024 | 283.20 | 283.20 | 283.20 | 283.20 | 283.20 | - |
| Aug 06, 2024 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | - |
| Aug 05, 2024 | 284.80 | 284.80 | 281.60 | 281.60 | 281.60 | 11 |
| Aug 02, 2024 | 299.80 | 299.80 | 287.00 | 287.00 | 287.00 | 30 |
| Aug 01, 2024 | 295.80 | 297.40 | 295.80 | 297.40 | 297.40 | 34 |
| Jul 31, 2024 | 291.60 | 291.60 | 291.60 | 291.60 | 291.60 | - |
| Jul 30, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
| Jul 29, 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| Jul 26, 2024 | 288.60 | 288.60 | 288.60 | 288.60 | 288.60 | - |
| Jul 25, 2024 | 290.20 | 290.20 | 288.40 | 288.40 | 288.40 | 5 |
| Jul 24, 2024 | 304.60 | 304.60 | 304.60 | 304.60 | 304.60 | - |
| Jul 23, 2024 | 293.60 | 294.60 | 293.60 | 294.60 | 294.60 | 20 |
| Jul 22, 2024 | 286.60 | 286.60 | 286.60 | 286.60 | 286.60 | - |
| Jul 19, 2024 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
| Jul 18, 2024 | 288.80 | 288.80 | 288.80 | 288.80 | 288.80 | - |
| Jul 17, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
| Jul 16, 2024 | 285.20 | 285.20 | 285.20 | 285.20 | 285.20 | - |
| Jul 15, 2024 | 279.60 | 282.60 | 279.60 | 282.60 | 282.60 | 40 |
| Jul 12, 2024 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | - |
| Jul 11, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
| Jul 10, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| Jul 09, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - |
| Jul 08, 2024 | 269.60 | 279.20 | 269.60 | 278.00 | 278.00 | 44 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.