Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 4.720
-0.060 (-1.26%)
Last updated: Apr 23, 2026, 9:07 AM CET
FRA:UGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.26% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Apr 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.65% | - |
| Apr 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.82% | - |
| Apr 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Apr 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Apr 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Apr 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.39% | - |
| Apr 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.06% | - |
| Apr 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Apr 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Apr 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Apr 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Apr 1, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Mar 31, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 30, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 26, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.30% | - |
| Mar 25, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.88% | - |
| Mar 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 5.97% | - |
| Mar 23, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | - |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Mar 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Mar 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Mar 17, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Mar 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Mar 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.65% | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Mar 10, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.94% | - |
| Mar 9, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Mar 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Mar 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -3.35% | - |
| Mar 4, 2026 | 3.90 | 4.18 | 3.90 | 4.18 | 4.18 | 3.98% | - |
| Mar 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | 125 |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Feb 27, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Feb 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -11.44% | - |
| Feb 25, 2026 | 4.32 | 4.72 | 4.32 | 4.72 | 4.72 | 10.80% | 519 |
| Feb 24, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Feb 23, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.94% | - |
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Feb 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Feb 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.90% | - |
| Feb 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |