Ulta Beauty, Inc. (FRA:34U)
Germany · Delayed Price · Currency is EUR 526.20
-3.40 (-0.64%)
At close: Jan 30, 2026
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |