Ulta Beauty, Inc. (FRA:34U)
Germany · Delayed Price · Currency is EUR 511.60
-1.80 (-0.35%)
Last updated: Dec 30, 2025, 8:00 AM CET
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 481.30 | 490.20 | 481.30 | 490.20 | 490.20 | 3.51% | 57 |
| Dec 4, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 1.09% | 55 |
| Dec 3, 2025 | 468.60 | 468.60 | 468.50 | 468.50 | 468.50 | -0.74% | - |
| Dec 2, 2025 | 470.90 | 472.00 | 470.90 | 472.00 | 472.00 | 2.63% | 3 |
| Dec 1, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | - | - |
| Nov 28, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | 0.28% | - |
| Nov 27, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 2.43% | - |
| Nov 26, 2025 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | 0.77% | - |
| Nov 25, 2025 | 445.10 | 445.60 | 444.30 | 444.30 | 444.30 | -2.09% | 35 |
| Nov 24, 2025 | 445.70 | 454.20 | 445.70 | 453.80 | 453.80 | 2.23% | 5 |
| Nov 21, 2025 | 428.90 | 443.90 | 428.90 | 443.90 | 443.90 | 2.47% | 20 |
| Nov 20, 2025 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | 0.79% | - |
| Nov 19, 2025 | 436.80 | 436.80 | 429.80 | 429.80 | 429.80 | -1.74% | 50 |
| Nov 18, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -3.87% | - |
| Nov 17, 2025 | 454.90 | 455.00 | 454.90 | 455.00 | 455.00 | -1.17% | - |
| Nov 14, 2025 | 456.00 | 460.40 | 456.00 | 460.40 | 460.40 | -0.20% | 21 |
| Nov 13, 2025 | 461.30 | 461.30 | 461.30 | 461.30 | 461.30 | 2.56% | - |
| Nov 12, 2025 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | 0.31% | - |
| Nov 11, 2025 | 445.50 | 448.40 | 445.50 | 448.40 | 448.40 | 0.36% | 1 |
| Nov 10, 2025 | 446.70 | 446.80 | 446.70 | 446.80 | 446.80 | -0.33% | - |
| Nov 7, 2025 | 440.80 | 448.30 | 440.80 | 448.30 | 448.30 | -0.18% | 20 |
| Nov 6, 2025 | 446.80 | 452.50 | 446.10 | 449.10 | 449.10 | -1.94% | 392 |
| Nov 5, 2025 | 448.30 | 458.00 | 448.30 | 458.00 | 458.00 | 1.96% | 10 |
| Nov 4, 2025 | 444.30 | 449.20 | 444.30 | 449.20 | 449.20 | 0.13% | 552 |
| Nov 3, 2025 | 448.70 | 448.70 | 448.60 | 448.60 | 448.60 | 2.02% | 7 |
| Oct 31, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | 1.50% | - |
| Oct 30, 2025 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | -2.50% | - |
| Oct 29, 2025 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | -0.45% | - |
| Oct 28, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 0.40% | 12 |
| Oct 27, 2025 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | -1.24% | - |