UL Solutions Inc. (FRA:72R)
Germany · Delayed Price · Currency is EUR 76.25
-1.85 (-2.37%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:72R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 73.75 | 76.25 | 73.75 | 76.25 | 76.25 | -2.37% | - |
| Apr 22, 2026 | 75.20 | 78.10 | 75.20 | 78.10 | 78.10 | - | - |
| Apr 21, 2026 | 75.85 | 78.10 | 75.85 | 78.10 | 78.10 | 2.63% | - |
| Apr 20, 2026 | 74.85 | 76.10 | 74.85 | 76.10 | 76.10 | 1.33% | - |
| Apr 17, 2026 | 73.05 | 75.10 | 73.05 | 75.10 | 75.10 | - | - |
| Apr 16, 2026 | 73.60 | 75.10 | 73.60 | 75.10 | 75.10 | 0.60% | - |
| Apr 15, 2026 | 72.95 | 74.65 | 72.95 | 74.65 | 74.65 | 5.66% | - |
| Apr 14, 2026 | 68.80 | 70.65 | 68.80 | 70.65 | 70.65 | 0.71% | - |
| Apr 13, 2026 | 69.30 | 70.15 | 69.25 | 70.15 | 70.15 | -1.41% | - |
| Apr 10, 2026 | 69.45 | 71.15 | 69.45 | 71.15 | 71.15 | - | - |
| Apr 9, 2026 | 70.15 | 71.15 | 70.15 | 71.15 | 71.15 | - | - |
| Apr 8, 2026 | 67.50 | 71.15 | 67.40 | 71.15 | 71.15 | -0.70% | - |
| Apr 7, 2026 | 69.95 | 71.65 | 69.95 | 71.65 | 71.65 | 0.21% | - |
| Apr 2, 2026 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | -2.05% | - |
| Apr 1, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | - |
| Mar 31, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | -2.07% | - |
| Mar 30, 2026 | 70.00 | 72.50 | 70.00 | 72.50 | 72.50 | 3.57% | - |
| Mar 27, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -5.41% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Mar 25, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Mar 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Mar 23, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 3.62% | - |
| Mar 20, 2026 | 69.00 | 71.50 | 69.00 | 69.00 | 69.00 | -4.83% | - |
| Mar 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Mar 18, 2026 | 71.50 | 73.00 | 71.50 | 73.00 | 73.00 | - | - |
| Mar 17, 2026 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.10% | - |
| Mar 16, 2026 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | -0.69% | - |
| Mar 13, 2026 | 70.50 | 72.00 | 70.50 | 72.00 | 72.00 | 2.86% | - |
| Mar 12, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 2.19% | - |
| Mar 11, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 3.01% | - |
| Mar 10, 2026 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Mar 9, 2026 | 67.50 | 67.50 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| Mar 6, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | - |
| Mar 5, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | -2.86% | - |
| Mar 4, 2026 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | - |
| Mar 3, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | - |
| Mar 2, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | - | - |
| Feb 27, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.38 | 1.46% | - |
| Feb 26, 2026 | 66.50 | 68.50 | 66.50 | 68.50 | 68.38 | 1.48% | - |
| Feb 25, 2026 | 65.50 | 67.50 | 65.50 | 67.50 | 67.38 | 3.05% | - |
| Feb 24, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.38 | 10.08% | - |
| Feb 19, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.39 | - | - |
| Feb 18, 2026 | 57.50 | 59.50 | 57.50 | 59.50 | 59.39 | 1.71% | - |
| Feb 17, 2026 | 57.00 | 58.50 | 57.00 | 58.50 | 58.40 | - | - |
| Feb 16, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.40 | 2.63% | - |
| Feb 13, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 56.90 | -5.00% | - |
| Feb 12, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 59.89 | -1.64% | - |
| Feb 11, 2026 | 59.00 | 61.00 | 59.00 | 61.00 | 60.89 | 2.52% | - |
| Feb 10, 2026 | 58.00 | 59.50 | 58.00 | 59.50 | 59.39 | 0.85% | - |
| Feb 9, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 58.90 | 1.72% | - |