UFP Industries, Inc. (UF3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Jun 27, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Jun 26, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Jun 25, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| Jun 24, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Jun 21, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
| Jun 20, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| Jun 19, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Jun 18, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| Jun 17, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
| Jun 14, 2024 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - |
| Jun 13, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Jun 12, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
| Jun 11, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
| Jun 10, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Jun 07, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| Jun 06, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| Jun 05, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Jun 04, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| Jun 03, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
| Jun 03, 2024 | 0.33 Dividend | |||||
| May 31, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | - |
| May 30, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.63 | - |
| May 29, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.17 | - |
| May 28, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.17 | - |
| May 27, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.31 | - |
| May 24, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.17 | - |
| May 23, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.17 | - |
| May 22, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.56 | - |
| May 21, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.07 | - |
| May 20, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.87 | - |
| May 17, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.52 | - |
| May 16, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.51 | - |
| May 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.66 | - |
| May 14, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.77 | - |
| May 13, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.27 | - |
| May 10, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.36 | - |
| May 09, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.02 | - |
| May 08, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.37 | - |
| May 07, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.32 | - |
| May 06, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.17 | - |
| May 03, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.87 | - |
| May 02, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.03 | - |
| Apr 30, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.77 | - |
| Apr 29, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.88 | - |
| Apr 26, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 103.78 | - |
| Apr 25, 2024 | 104.85 | 106.85 | 104.85 | 106.85 | 106.52 | 2 |
| Apr 24, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.28 | - |
| Apr 23, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.43 | - |
| Apr 22, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.88 | - |
| Apr 19, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.14 | - |
| Apr 18, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.48 | - |
| Apr 17, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 105.73 | - |
| Apr 16, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.77 | - |
| Apr 15, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.47 | - |
| Apr 12, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 107.92 | - |
| Apr 11, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.48 | - |
| Apr 10, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 108.87 | - |
| Apr 09, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.27 | - |
| Apr 08, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.07 | - |
| Apr 05, 2024 | 108.20 | 109.10 | 108.20 | 109.10 | 108.77 | 150 |
| Apr 04, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 110.81 | - |
| Apr 03, 2024 | 108.65 | 110.50 | 108.65 | 110.50 | 110.16 | 2,040 |
| Apr 02, 2024 | 110.55 | 110.55 | 109.00 | 109.00 | 108.67 | 299 |
| Mar 28, 2024 | 111.65 | 113.00 | 111.65 | 113.00 | 112.65 | 190 |
| Mar 27, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.87 | - |
| Mar 26, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 107.82 | - |
| Mar 25, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.67 | - |
| Mar 22, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 110.86 | - |
| Mar 21, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.67 | - |
| Mar 20, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.27 | - |
| Mar 19, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 103.88 | - |
| Mar 18, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 104.93 | 400 |
| Mar 15, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.43 | - |
| Mar 14, 2024 | 104.35 | 104.35 | 103.10 | 103.10 | 102.78 | 12 |
| Mar 13, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.59 | - |
| Mar 12, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.49 | - |
| Mar 11, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 103.83 | - |
| Mar 08, 2024 | 104.05 | 107.70 | 104.05 | 107.70 | 107.37 | 100 |
| Mar 07, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.78 | - |
| Mar 06, 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.58 | - |
| Mar 05, 2024 | 105.25 | 105.40 | 105.25 | 105.40 | 105.08 | 7 |
| Mar 04, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.33 | - |
| Mar 01, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 104.88 | - |
| Feb 29, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.88 | - |
| Feb 29, 2024 | 0.33 Dividend | |||||
| Feb 28, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.05 | - |
| Feb 27, 2024 | 101.60 | 102.55 | 101.60 | 102.55 | 101.91 | - |
| Feb 26, 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 101.61 | 8 |
| Feb 23, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.27 | - |
| Feb 22, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.12 | - |
| Feb 21, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 100.12 | - |
| Feb 20, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.17 | - |
| Feb 19, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.32 | - |
| Feb 16, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.36 | - |
| Feb 15, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.07 | - |
| Feb 14, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 105.59 | - |
| Feb 13, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 110.90 | - |
| Feb 12, 2024 | 109.05 | 109.05 | 109.05 | 109.05 | 108.37 | - |
| Feb 09, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.18 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.