Ultrapar Participações S.A. (FRA:UGR)
Germany · Delayed Price · Currency is EUR 6.45
-0.15 (-2.27%)
Last updated: Oct 16, 2026, 8:03 AM CET
FRA:UGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 4,016 |
| Oct 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Oct 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -6.38% | - |
| Oct 13, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 5.22% | 4,016 |
| Oct 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Oct 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | - |
| Oct 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.71% | - |
| Oct 5, 2026 | 6.30 | 7.00 | 6.30 | 7.00 | 7.00 | 12.90% | 960 |
| Oct 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Sep 25, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Sep 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Sep 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Sep 22, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Sep 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Sep 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Sep 17, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Sep 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Sep 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Sep 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -9.85% | - |
| Sep 7, 2026 | 5.95 | 6.60 | 5.95 | 6.60 | 6.60 | 12.82% | 125 |
| Sep 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Sep 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 4.46% | - |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| Sep 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Aug 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Aug 27, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Aug 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.49% | - |
| Aug 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | - | - |
| Aug 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | 2.83% | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | - | - |
| Aug 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 2.91% | - |
| Aug 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.02 | -2.83% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.17 | 4.95% | - |
| Aug 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | - | - |
| Aug 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.93 | 4.77% | - |
| Aug 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.70 | -2.03% | - |
| Aug 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | -0.40% | - |
| Aug 11, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.82 | -1.20% | - |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.88 | -4.76% | - |