Ulta Beauty, Inc. (ETR:34U)
Germany · Delayed Price · Currency is EUR 479.50
-2.80 (-0.58%)
At close: Sep 24, 2026
ETR:34U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -1.13% | - |
| Aug 24, 2026 | 458.20 | 458.20 | 458.20 | 458.20 | 458.20 | 1.57% | - |
| Aug 21, 2026 | 451.10 | 451.10 | 451.10 | 451.10 | 451.10 | 1.10% | 4 |
| Aug 20, 2026 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | 3.82% | - |
| Aug 17, 2026 | 432.80 | 432.80 | 429.80 | 429.80 | 429.80 | -2.10% | 14 |
| Aug 14, 2026 | 439.80 | 439.80 | 439.00 | 439.00 | 439.00 | -4.90% | 13 |
| Aug 12, 2026 | 461.60 | 461.60 | 461.60 | 461.60 | 461.60 | -2.29% | - |
| Aug 11, 2026 | 474.60 | 474.60 | 472.40 | 472.40 | 472.40 | -1.81% | 4 |
| Aug 10, 2026 | 482.60 | 482.60 | 481.10 | 481.10 | 481.10 | 0.82% | 1 |
| Aug 7, 2026 | 477.20 | 477.20 | 477.20 | 477.20 | 477.20 | 1.71% | - |
| Aug 6, 2026 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | 0.32% | - |
| Aug 5, 2026 | 467.70 | 467.70 | 467.70 | 467.70 | 467.70 | -0.09% | - |
| Aug 4, 2026 | 464.50 | 469.40 | 464.50 | 468.10 | 468.10 | 1.50% | 43 |
| Aug 3, 2026 | 457.50 | 461.20 | 457.50 | 461.20 | 461.20 | 4.65% | 6 |
| Jul 31, 2026 | 440.70 | 440.70 | 440.70 | 440.70 | 440.70 | -0.36% | - |
| Jul 30, 2026 | 438.90 | 442.30 | 438.90 | 442.30 | 442.30 | -1.12% | 11 |
| Jul 29, 2026 | 446.30 | 447.30 | 446.30 | 447.30 | 447.30 | 1.54% | 18 |
| Jul 28, 2026 | 431.00 | 440.50 | 431.00 | 440.50 | 440.50 | 4.31% | 1 |
| Jul 27, 2026 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | 0.40% | - |
| Jul 24, 2026 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | -0.73% | - |
| Jul 23, 2026 | 423.70 | 423.70 | 423.70 | 423.70 | 423.70 | 0.12% | - |
| Jul 22, 2026 | 423.20 | 423.20 | 423.20 | 423.20 | 423.20 | -2.01% | - |
| Jul 21, 2026 | 425.80 | 431.90 | 425.80 | 431.90 | 431.90 | 1.50% | 33 |
| Jul 20, 2026 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | 1.19% | - |
| Jul 17, 2026 | 413.50 | 420.50 | 413.50 | 420.50 | 420.50 | 0.77% | 1 |
| Jul 16, 2026 | 417.30 | 417.30 | 417.30 | 417.30 | 417.30 | 0.77% | - |
| Jul 15, 2026 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | -1.36% | 20 |
| Jul 13, 2026 | 420.90 | 420.90 | 419.80 | 419.80 | 419.80 | 2.62% | 7 |
| Jul 10, 2026 | 409.10 | 409.10 | 409.10 | 409.10 | 409.10 | 1.89% | - |