UL Solutions Inc. (FRA:72R)
Germany · Delayed Price · Currency is EUR 83.95
-1.05 (-1.24%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:72R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 82.40 | 83.95 | 82.40 | 83.95 | - | -1.24% | - |
| Jun 1, 2026 | 81.95 | 85.00 | 81.95 | 85.00 | 85.00 | -0.41% | - |
| May 29, 2026 | 82.10 | 85.35 | 82.10 | 85.35 | 85.35 | 0.86% | - |
| May 28, 2026 | 83.20 | 84.75 | 83.20 | 84.75 | 84.63 | -0.41% | - |
| May 27, 2026 | 83.15 | 85.10 | 83.15 | 85.10 | 84.98 | 0.59% | - |
| May 26, 2026 | 84.95 | 84.95 | 84.60 | 84.60 | 84.48 | -3.86% | - |
| May 25, 2026 | 84.90 | 88.00 | 84.90 | 88.00 | 87.87 | 0.80% | - |
| May 22, 2026 | 84.70 | 87.30 | 84.70 | 87.30 | 87.17 | 1.33% | - |
| May 21, 2026 | 84.35 | 86.15 | 84.35 | 86.15 | 86.02 | 1.23% | - |
| May 20, 2026 | 82.80 | 85.10 | 82.80 | 85.10 | 84.98 | 3.91% | - |
| May 19, 2026 | 81.75 | 81.90 | 81.70 | 81.90 | 81.78 | -1.92% | - |
| May 18, 2026 | 81.80 | 83.50 | 81.80 | 83.50 | 83.38 | -1.18% | 70 |
| May 15, 2026 | 83.00 | 84.50 | 83.00 | 84.50 | 84.38 | 0.54% | - |
| May 14, 2026 | 81.00 | 84.05 | 81.00 | 84.05 | 83.93 | 3.19% | - |
| May 13, 2026 | 79.70 | 81.45 | 79.70 | 81.45 | 81.33 | -0.37% | - |
| May 12, 2026 | 79.90 | 81.75 | 79.90 | 81.75 | 81.63 | -2.45% | - |
| May 11, 2026 | 81.95 | 83.80 | 81.95 | 83.80 | 83.68 | - | - |
| May 8, 2026 | 81.30 | 83.80 | 81.30 | 83.80 | 83.68 | -2.84% | - |
| May 7, 2026 | 85.60 | 86.25 | 85.60 | 86.25 | 86.12 | 2.68% | - |
| May 6, 2026 | 87.75 | 87.75 | 84.00 | 84.00 | 83.88 | 8.32% | 790 |
| May 5, 2026 | 74.05 | 77.55 | 74.00 | 77.55 | 77.44 | 0.52% | - |
| May 4, 2026 | 75.00 | 77.15 | 75.00 | 77.15 | 77.04 | 3.56% | - |
| Apr 30, 2026 | 72.35 | 74.50 | 72.35 | 74.50 | 74.39 | 0.47% | - |
| Apr 29, 2026 | 72.45 | 74.15 | 72.40 | 74.15 | 74.04 | -0.60% | - |
| Apr 28, 2026 | 72.75 | 74.60 | 72.75 | 74.60 | 74.49 | -0.93% | - |
| Apr 27, 2026 | 73.80 | 75.30 | 73.80 | 75.30 | 75.19 | 0.27% | - |
| Apr 24, 2026 | 73.60 | 75.10 | 73.55 | 75.10 | 74.99 | -1.51% | - |
| Apr 23, 2026 | 73.75 | 76.25 | 73.75 | 76.25 | 76.14 | -2.37% | - |
| Apr 22, 2026 | 75.20 | 78.10 | 75.20 | 78.10 | 77.99 | - | - |
| Apr 21, 2026 | 75.85 | 78.10 | 75.85 | 78.10 | 77.99 | 2.63% | - |
| Apr 20, 2026 | 74.85 | 76.10 | 74.85 | 76.10 | 75.99 | 1.33% | - |
| Apr 17, 2026 | 73.05 | 75.10 | 73.05 | 75.10 | 74.99 | - | - |
| Apr 16, 2026 | 73.60 | 75.10 | 73.60 | 75.10 | 74.99 | 0.60% | - |
| Apr 15, 2026 | 72.95 | 74.65 | 72.95 | 74.65 | 74.54 | 5.66% | - |
| Apr 14, 2026 | 68.80 | 70.65 | 68.80 | 70.65 | 70.55 | 0.71% | - |
| Apr 13, 2026 | 69.30 | 70.15 | 69.25 | 70.15 | 70.05 | -1.41% | - |
| Apr 10, 2026 | 69.45 | 71.15 | 69.45 | 71.15 | 71.05 | - | - |
| Apr 9, 2026 | 70.15 | 71.15 | 70.15 | 71.15 | 71.05 | - | - |
| Apr 8, 2026 | 67.50 | 71.15 | 67.40 | 71.15 | 71.05 | -0.70% | - |
| Apr 7, 2026 | 69.95 | 71.65 | 69.95 | 71.65 | 71.54 | 0.21% | - |
| Apr 2, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.40 | -2.05% | - |
| Apr 1, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 72.89 | 2.82% | - |
| Mar 31, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 70.90 | -2.07% | - |
| Mar 30, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.39 | 3.57% | - |
| Mar 27, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 69.90 | -5.41% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.89 | 2.07% | - |
| Mar 25, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.39 | -1.36% | - |
| Mar 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.39 | 2.80% | - |
| Mar 23, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.40 | 3.62% | - |
| Mar 20, 2026 | 69.00 | 71.50 | 69.00 | 69.00 | 68.90 | -4.83% | - |