Ulta Beauty, Inc. (FRA:34U)
Germany · Delayed Price · Currency is EUR 586.80
+7.20 (1.24%)
Last updated: Feb 20, 2026, 8:04 AM CET
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 586.80 | 586.80 | 586.80 | 586.80 | 586.80 | 1.24% | - |
| Feb 19, 2026 | 580.80 | 580.80 | 579.60 | 579.60 | 579.60 | -2.65% | 40 |
| Feb 18, 2026 | 594.40 | 595.40 | 594.40 | 595.40 | 595.40 | 3.91% | 17 |
| Feb 17, 2026 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -0.10% | - |
| Feb 16, 2026 | 573.60 | 573.60 | 573.60 | 573.60 | 573.60 | 2.58% | - |
| Feb 13, 2026 | 559.20 | 559.20 | 559.20 | 559.20 | 559.20 | -2.75% | - |
| Feb 12, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0.14% | - |
| Feb 11, 2026 | 566.60 | 574.20 | 566.00 | 574.20 | 574.20 | -1.34% | 21 |
| Feb 10, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | 0.24% | - |
| Feb 9, 2026 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | 1.54% | - |
| Feb 6, 2026 | 571.80 | 571.80 | 571.80 | 571.80 | 571.80 | -0.10% | - |
| Feb 5, 2026 | 572.40 | 572.40 | 572.40 | 572.40 | 572.40 | 0.99% | - |
| Feb 4, 2026 | 566.80 | 566.80 | 566.80 | 566.80 | 566.80 | 1.07% | - |
| Feb 3, 2026 | 560.80 | 560.80 | 560.80 | 560.80 | 560.80 | 3.24% | - |
| Feb 2, 2026 | 543.20 | 543.20 | 543.20 | 543.20 | 543.20 | 3.23% | - |
| Jan 30, 2026 | 526.20 | 526.20 | 526.20 | 526.20 | 526.20 | -0.64% | - |
| Jan 29, 2026 | 529.60 | 529.60 | 529.60 | 529.60 | 529.60 | -2.32% | - |
| Jan 28, 2026 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | -2.55% | - |
| Jan 27, 2026 | 556.60 | 556.60 | 556.40 | 556.40 | 556.40 | -3.20% | 3 |
| Jan 26, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | -1.27% | - |
| Jan 23, 2026 | 578.40 | 583.20 | 577.80 | 582.20 | 582.20 | -0.68% | 87 |
| Jan 22, 2026 | 586.20 | 586.20 | 586.20 | 586.20 | 586.20 | 0.07% | - |
| Jan 21, 2026 | 574.40 | 585.80 | 574.40 | 585.80 | 585.80 | 4.12% | 20 |
| Jan 20, 2026 | 562.60 | 562.60 | 562.60 | 562.60 | 562.60 | -0.71% | - |
| Jan 19, 2026 | 566.60 | 566.60 | 566.60 | 566.60 | 566.60 | -0.63% | - |
| Jan 16, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | -0.49% | - |
| Jan 15, 2026 | 567.60 | 573.00 | 567.60 | 573.00 | 573.00 | 0.95% | 4 |
| Jan 14, 2026 | 567.60 | 567.60 | 567.60 | 567.60 | 567.60 | 0.57% | - |
| Jan 13, 2026 | 564.40 | 564.40 | 564.40 | 564.40 | 564.40 | -0.11% | - |
| Jan 12, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | -0.35% | - |
| Jan 9, 2026 | 561.40 | 567.00 | 561.40 | 567.00 | 567.00 | 1.11% | 1 |
| Jan 8, 2026 | 558.60 | 560.80 | 558.60 | 560.80 | 560.80 | 1.30% | 3 |
| Jan 7, 2026 | 553.00 | 558.80 | 553.00 | 553.60 | 553.60 | 3.59% | 7 |
| Jan 6, 2026 | 535.20 | 535.20 | 534.40 | 534.40 | 534.40 | -0.60% | - |
| Jan 5, 2026 | 528.00 | 540.00 | 528.00 | 537.60 | 537.60 | 4.67% | 4 |
| Jan 2, 2026 | 513.60 | 513.60 | 513.60 | 513.60 | 513.60 | 0.39% | - |
| Dec 30, 2025 | 511.60 | 511.60 | 511.60 | 511.60 | 511.60 | -0.35% | - |
| Dec 29, 2025 | 513.80 | 513.80 | 513.40 | 513.40 | 513.40 | -1.72% | - |
| Dec 23, 2025 | 522.40 | 522.40 | 522.40 | 522.40 | 522.40 | 1.56% | 3 |
| Dec 22, 2025 | 509.40 | 514.40 | 509.40 | 514.40 | 514.40 | 1.94% | 16 |
| Dec 19, 2025 | 504.60 | 504.60 | 504.60 | 504.60 | 504.60 | 1.12% | - |
| Dec 18, 2025 | 497.40 | 499.00 | 497.40 | 499.00 | 499.00 | -0.28% | 2 |
| Dec 17, 2025 | 501.00 | 501.00 | 500.40 | 500.40 | 500.40 | -0.12% | 22 |
| Dec 16, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | -1.88% | - |
| Dec 15, 2025 | 510.60 | 510.60 | 510.60 | 510.60 | 510.60 | 1.27% | - |
| Dec 12, 2025 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | 0.56% | - |
| Dec 11, 2025 | 509.80 | 510.20 | 501.40 | 501.40 | 501.40 | -2.41% | 15 |
| Dec 10, 2025 | 517.20 | 517.20 | 513.80 | 513.80 | 513.80 | 1.70% | 30 |
| Dec 9, 2025 | 505.20 | 505.20 | 505.20 | 505.20 | 505.20 | -1.48% | - |
| Dec 8, 2025 | 512.80 | 512.80 | 512.80 | 512.80 | 512.80 | 4.61% | - |