Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 4.180
+0.040 (0.97%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:UGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jun 1, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.75% | - |
| May 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| May 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| May 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| May 26, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| May 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | - |
| May 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| May 21, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2.60% | - |
| May 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| May 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2.15% | - |
| May 18, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -3.32% | - |
| May 15, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.12% | - |
| May 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.45% | - |
| May 13, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.65% | - |
| May 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.62% | - |
| May 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 3.35% | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| May 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| May 6, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| May 5, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.41% | - |
| May 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | 848 |
| Apr 30, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.67% | - |
| Apr 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Apr 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Apr 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Apr 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Apr 23, 2026 | 4.72 | 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% | - |