UL Solutions Inc. (FRA:72R)
Germany · Delayed Price · Currency is EUR 55.25
+0.60 (1.10%)
At close: Sep 18, 2026
FRA:72R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 53.90 | 55.25 | 53.85 | 55.25 | 55.25 | 1.10% | - |
| Sep 17, 2026 | 53.70 | 54.65 | 53.70 | 54.65 | 54.65 | -1.09% | - |
| Sep 16, 2026 | 53.85 | 55.25 | 53.85 | 55.25 | 55.25 | -7.45% | - |
| Sep 15, 2026 | 57.85 | 59.70 | 57.85 | 59.70 | 59.70 | -1.73% | - |
| Sep 14, 2026 | 59.20 | 60.75 | 59.20 | 60.75 | 60.75 | -0.08% | - |
| Sep 11, 2026 | 58.85 | 60.80 | 58.85 | 60.80 | 60.80 | -1.22% | - |
| Sep 10, 2026 | 60.15 | 61.55 | 60.15 | 61.55 | 61.55 | 0.16% | - |
| Sep 9, 2026 | 60.35 | 61.45 | 60.35 | 61.45 | 61.45 | -1.52% | - |
| Sep 8, 2026 | 61.05 | 62.40 | 61.05 | 62.40 | 62.40 | 2.30% | - |
| Sep 7, 2026 | 61.05 | 61.05 | 61.00 | 61.00 | 61.00 | -2.71% | - |
| Sep 4, 2026 | 61.65 | 62.70 | 61.65 | 62.70 | 62.70 | -0.63% | - |
| Sep 3, 2026 | 61.35 | 63.10 | 61.35 | 63.10 | 63.10 | 0.96% | - |
| Sep 2, 2026 | 60.95 | 62.50 | 60.95 | 62.50 | 62.50 | -1.34% | - |
| Sep 1, 2026 | 61.70 | 63.35 | 61.70 | 63.35 | 63.35 | 0.88% | - |
| Aug 31, 2026 | 61.70 | 62.80 | 61.60 | 62.80 | 62.80 | -1.45% | - |
| Aug 28, 2026 | 62.30 | 63.85 | 62.30 | 63.85 | 63.73 | 1.11% | - |
| Aug 27, 2026 | 61.85 | 63.15 | 61.85 | 63.15 | 63.03 | 1.20% | - |
| Aug 26, 2026 | 60.90 | 62.40 | 60.90 | 62.40 | 62.28 | -0.56% | - |
| Aug 25, 2026 | 61.10 | 62.75 | 61.10 | 62.75 | 62.63 | -1.41% | - |
| Aug 24, 2026 | 61.75 | 63.65 | 61.75 | 63.65 | 63.53 | -1.01% | - |
| Aug 21, 2026 | 61.80 | 64.30 | 61.80 | 64.30 | 64.17 | 0.08% | - |
| Aug 20, 2026 | 62.50 | 64.25 | 62.45 | 64.25 | 64.12 | -1.00% | - |
| Aug 19, 2026 | 62.90 | 64.90 | 62.90 | 64.90 | 64.77 | -1.89% | - |
| Aug 18, 2026 | 64.00 | 66.15 | 63.95 | 66.15 | 66.02 | 1.15% | - |
| Aug 17, 2026 | 64.15 | 65.40 | 64.10 | 65.40 | 65.27 | -0.68% | - |
| Aug 14, 2026 | 63.90 | 65.85 | 63.85 | 65.85 | 65.72 | 1.93% | - |
| Aug 13, 2026 | 63.95 | 64.60 | 63.90 | 64.60 | 64.47 | -1.22% | - |
| Aug 12, 2026 | 64.15 | 65.40 | 64.15 | 65.40 | 65.27 | -4.94% | - |
| Aug 11, 2026 | 64.95 | 68.80 | 64.80 | 68.80 | 68.67 | 6.58% | 30 |
| Aug 10, 2026 | 65.00 | 65.00 | 64.55 | 64.55 | 64.42 | -0.15% | - |
| Aug 7, 2026 | 64.05 | 64.65 | 64.05 | 64.65 | 64.52 | -4.15% | - |
| Aug 6, 2026 | 65.75 | 67.45 | 65.75 | 67.45 | 67.32 | 0.45% | - |
| Aug 5, 2026 | 67.15 | 67.15 | 67.15 | 67.15 | 67.02 | -7.38% | - |
| Aug 4, 2026 | 76.00 | 76.00 | 72.50 | 72.50 | 72.36 | -8.34% | - |
| Aug 3, 2026 | 76.35 | 79.10 | 76.35 | 79.10 | 78.95 | -0.13% | - |
| Jul 31, 2026 | 76.85 | 79.20 | 76.85 | 79.20 | 79.05 | -0.50% | - |
| Jul 30, 2026 | 77.55 | 79.60 | 77.55 | 79.60 | 79.44 | 1.34% | - |
| Jul 29, 2026 | 77.30 | 78.55 | 77.25 | 78.55 | 78.40 | -0.06% | - |
| Jul 28, 2026 | 76.05 | 78.60 | 76.05 | 78.60 | 78.45 | 5.29% | - |
| Jul 27, 2026 | 71.95 | 74.65 | 71.95 | 74.65 | 74.50 | -0.20% | - |
| Jul 24, 2026 | 73.00 | 74.80 | 73.00 | 74.80 | 74.65 | 4.91% | - |
| Jul 23, 2026 | 72.35 | 72.35 | 71.30 | 71.30 | 71.16 | -3.12% | - |
| Jul 22, 2026 | 71.95 | 73.60 | 71.95 | 73.60 | 73.46 | 3.52% | - |
| Jul 21, 2026 | 72.00 | 72.00 | 71.10 | 71.10 | 70.96 | -6.01% | - |
| Jul 20, 2026 | 73.70 | 75.65 | 73.65 | 75.65 | 75.50 | 0.46% | - |
| Jul 17, 2026 | 75.25 | 75.30 | 75.25 | 75.30 | 75.15 | -0.07% | - |
| Jul 16, 2026 | 73.50 | 75.35 | 73.45 | 75.35 | 75.20 | -0.07% | - |
| Jul 15, 2026 | 73.55 | 75.40 | 73.55 | 75.40 | 75.25 | -2.20% | - |
| Jul 14, 2026 | 73.80 | 77.10 | 73.75 | 77.10 | 76.95 | 4.26% | - |
| Jul 13, 2026 | 73.45 | 73.95 | 73.35 | 73.95 | 73.81 | -0.47% | - |