Ulta Beauty, Inc. (FRA:34U)
Germany · Delayed Price · Currency is EUR 479.40
-4.90 (-1.01%)
At close: Apr 23, 2026
FRA:34U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 479.40 | 479.40 | 479.40 | 479.40 | - | -1.01% | - |
| Apr 22, 2026 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | 0.02% | - |
| Apr 21, 2026 | 484.20 | 484.20 | 484.20 | 484.20 | 484.20 | 2.48% | - |
| Apr 20, 2026 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | 3.69% | - |
| Apr 17, 2026 | 455.70 | 455.70 | 455.70 | 455.70 | 455.70 | -0.57% | - |
| Apr 16, 2026 | 454.40 | 458.30 | 454.40 | 458.30 | 458.30 | 1.57% | 31 |
| Apr 15, 2026 | 451.20 | 451.20 | 451.20 | 451.20 | 451.20 | 1.32% | - |
| Apr 14, 2026 | 445.30 | 445.30 | 445.30 | 445.30 | 445.30 | 0.86% | - |
| Apr 13, 2026 | 441.50 | 441.50 | 441.50 | 441.50 | 441.50 | -2.69% | - |
| Apr 10, 2026 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | -0.15% | - |
| Apr 9, 2026 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | -1.58% | - |
| Apr 8, 2026 | 464.20 | 467.70 | 461.70 | 461.70 | 461.70 | -2.08% | 53 |
| Apr 7, 2026 | 467.80 | 471.50 | 467.30 | 471.50 | 471.50 | 2.63% | 15 |
| Apr 2, 2026 | 459.30 | 459.40 | 459.30 | 459.40 | 459.40 | 2.02% | - |
| Apr 1, 2026 | 450.30 | 450.30 | 450.30 | 450.30 | 450.30 | 1.40% | - |
| Mar 31, 2026 | 444.10 | 444.10 | 444.10 | 444.10 | 444.10 | 0.38% | - |
| Mar 30, 2026 | 442.40 | 442.40 | 442.40 | 442.40 | 442.40 | -1.97% | - |
| Mar 27, 2026 | 451.30 | 451.30 | 451.30 | 451.30 | 451.30 | 0.07% | - |
| Mar 26, 2026 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 1.74% | - |
| Mar 25, 2026 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | -0.20% | - |
| Mar 24, 2026 | 444.20 | 444.20 | 444.20 | 444.20 | 444.20 | -1.94% | - |
| Mar 23, 2026 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | -1.44% | - |
| Mar 20, 2026 | 459.60 | 459.60 | 459.60 | 459.60 | 459.60 | 1.35% | - |
| Mar 19, 2026 | 453.50 | 453.50 | 453.50 | 453.50 | 453.50 | -1.18% | - |
| Mar 18, 2026 | 452.50 | 458.90 | 452.50 | 458.90 | 458.90 | 1.82% | 78 |
| Mar 17, 2026 | 445.10 | 450.70 | 445.10 | 450.70 | 450.70 | -3.20% | 42 |
| Mar 16, 2026 | 465.60 | 465.60 | 465.60 | 465.60 | 465.60 | -5.37% | - |
| Mar 13, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | -0.22% | - |
| Mar 12, 2026 | 562.40 | 562.40 | 493.10 | 493.10 | 493.10 | -11.02% | 1 |
| Mar 11, 2026 | 554.20 | 554.20 | 554.20 | 554.20 | 554.20 | -0.07% | - |
| Mar 10, 2026 | 548.40 | 554.60 | 548.40 | 554.60 | 554.60 | -0.07% | 10 |
| Mar 9, 2026 | 555.60 | 555.60 | 555.00 | 555.00 | 555.00 | 0.62% | 5 |
| Mar 6, 2026 | 560.60 | 567.60 | 551.60 | 551.60 | 551.60 | -1.08% | 16 |
| Mar 5, 2026 | 566.60 | 566.60 | 557.60 | 557.60 | 557.60 | -3.60% | 10 |
| Mar 4, 2026 | 572.40 | 578.40 | 572.40 | 578.40 | 578.40 | 0.70% | 1 |
| Mar 3, 2026 | 574.40 | 574.40 | 574.40 | 574.40 | 574.40 | -0.62% | - |
| Mar 2, 2026 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | -1.26% | - |
| Feb 27, 2026 | 586.40 | 586.40 | 585.40 | 585.40 | 585.40 | 0.34% | - |
| Feb 26, 2026 | 571.80 | 583.40 | 571.80 | 583.40 | 583.40 | 0.31% | 1 |
| Feb 25, 2026 | 579.60 | 581.60 | 579.60 | 581.60 | 581.60 | 2.76% | 1 |
| Feb 24, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -1.80% | - |
| Feb 23, 2026 | 574.40 | 576.40 | 574.40 | 576.40 | 576.40 | -1.77% | 5 |
| 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 |