Ulta Beauty, Inc. (ETR:34U)
Germany · Delayed Price · Currency is EUR 564.80
-4.00 (-0.70%)
At close: Nov 3, 2026
ETR:34U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 568.00 | 569.80 | 563.00 | 564.80 | 564.80 | -0.70% | 2 |
| Nov 2, 2026 | 573.00 | 577.20 | 568.80 | 568.80 | 568.80 | -0.97% | 3 |
| Oct 30, 2026 | 579.00 | 580.80 | 574.40 | 574.40 | 574.40 | 0.24% | - |
| Oct 29, 2026 | 555.00 | 573.00 | 555.00 | 573.00 | 573.00 | 3.13% | - |
| Oct 28, 2026 | 560.80 | 562.00 | 555.60 | 555.60 | 555.60 | -0.96% | 19 |
| Oct 27, 2026 | 562.40 | 562.40 | 561.00 | 561.00 | 561.00 | 0.61% | 30 |
| Oct 26, 2026 | 559.00 | 559.00 | 557.60 | 557.60 | 557.60 | 0.11% | 5 |
| Oct 23, 2026 | 565.20 | 565.40 | 557.00 | 557.00 | 557.00 | -1.10% | 20 |
| Oct 22, 2026 | 537.60 | 563.20 | 537.60 | 563.20 | 563.20 | 4.41% | - |
| Oct 21, 2026 | 536.00 | 540.00 | 535.00 | 539.40 | 539.40 | 0.48% | 8 |
| Oct 20, 2026 | 527.00 | 538.20 | 527.00 | 536.80 | 536.80 | 1.40% | 2 |
| Oct 19, 2026 | 530.40 | 530.40 | 529.40 | 529.40 | 529.40 | -1.05% | - |
| Oct 16, 2026 | 540.20 | 546.60 | 534.60 | 535.00 | 535.00 | -0.93% | 24 |
| Oct 15, 2026 | 526.20 | 540.00 | 526.20 | 540.00 | 540.00 | 2.78% | - |
| Oct 14, 2026 | 517.80 | 525.40 | 517.00 | 525.40 | 525.40 | 1.74% | 5 |
| Oct 13, 2026 | 507.20 | 516.60 | 505.20 | 516.40 | 516.40 | 1.69% | 4 |
| Oct 12, 2026 | 508.80 | 510.80 | 507.80 | 507.80 | 507.80 | 0.55% | - |
| Oct 9, 2026 | 502.00 | 505.40 | 502.00 | 505.00 | 505.00 | 1.61% | - |
| Oct 8, 2026 | 485.80 | 497.00 | 485.50 | 497.00 | 497.00 | 0.93% | - |
| Oct 7, 2026 | 486.30 | 492.40 | 485.10 | 492.40 | 492.40 | 1.40% | 4 |
| Oct 6, 2026 | 484.30 | 485.60 | 484.20 | 485.60 | 485.60 | -0.08% | - |
| Oct 5, 2026 | 486.40 | 487.00 | 486.00 | 486.00 | 486.00 | 1.17% | - |
| Oct 2, 2026 | 477.70 | 480.40 | 476.60 | 480.40 | 480.40 | -0.41% | 15 |
| Oct 1, 2026 | 483.90 | 483.90 | 481.60 | 482.40 | 482.40 | 0.88% | 3 |
| Sep 30, 2026 | 483.70 | 485.40 | 478.20 | 478.20 | 478.20 | -1.81% | - |
| Sep 29, 2026 | 480.70 | 487.00 | 480.00 | 487.00 | 487.00 | 1.80% | - |
| Sep 28, 2026 | 477.40 | 481.70 | 477.40 | 478.40 | 478.40 | 0.29% | 97 |
| Sep 25, 2026 | 483.60 | 483.60 | 477.00 | 477.00 | 477.00 | -0.52% | - |
| Sep 24, 2026 | 478.30 | 479.50 | 477.20 | 479.50 | 479.50 | -0.58% | - |
| Sep 23, 2026 | 485.70 | 485.80 | 482.30 | 482.30 | 482.30 | -0.66% | 149 |
| Sep 22, 2026 | 483.70 | 485.50 | 483.70 | 485.50 | 485.50 | 0.04% | 7 |
| Sep 21, 2026 | 475.40 | 485.30 | 475.40 | 485.30 | 485.30 | 2.28% | 17 |
| Sep 18, 2026 | 472.80 | 474.50 | 472.80 | 474.50 | 474.50 | -0.11% | 16 |
| Sep 17, 2026 | 463.20 | 475.00 | 463.20 | 475.00 | 475.00 | 2.30% | - |
| Sep 16, 2026 | 471.50 | 472.40 | 464.30 | 464.30 | 464.30 | -0.94% | 20 |
| Sep 15, 2026 | 474.00 | 481.50 | 468.70 | 468.70 | 468.70 | -0.68% | 82 |
| Sep 14, 2026 | 473.10 | 474.80 | 471.90 | 471.90 | 471.90 | 1.94% | 5 |
| Sep 11, 2026 | 462.60 | 464.40 | 462.60 | 462.90 | 462.90 | 0.15% | - |
| Sep 10, 2026 | 468.50 | 468.50 | 462.20 | 462.20 | 462.20 | -1.03% | - |
| Sep 9, 2026 | 470.70 | 470.70 | 467.00 | 467.00 | 467.00 | -0.91% | 1 |
| Sep 8, 2026 | 483.70 | 483.70 | 471.30 | 471.30 | 471.30 | -2.30% | - |
| Sep 7, 2026 | 486.30 | 486.30 | 482.40 | 482.40 | 482.40 | -0.21% | 26 |
| Sep 4, 2026 | 483.40 | 483.40 | 483.40 | 483.40 | 483.40 | 0.88% | - |
| Sep 3, 2026 | 474.40 | 479.20 | 474.40 | 479.20 | 479.20 | -0.62% | 26 |
| Sep 2, 2026 | 482.20 | 482.20 | 482.20 | 482.20 | 482.20 | 2.27% | - |
| Sep 1, 2026 | 464.40 | 471.50 | 464.40 | 471.50 | 471.50 | 1.27% | 5 |
| Aug 31, 2026 | 465.60 | 465.60 | 465.60 | 465.60 | 465.60 | 1.39% | - |
| Aug 28, 2026 | 460.40 | 460.40 | 459.20 | 459.20 | 459.20 | -0.04% | 61 |
| Aug 27, 2026 | 459.40 | 459.40 | 459.40 | 459.40 | 459.40 | 0.39% | - |
| Aug 26, 2026 | 458.20 | 458.20 | 457.60 | 457.60 | 457.60 | 1.02% | 8 |