Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 5.61
+0.06 (1.08%)
At close: Mar 27, 2026
FRA:ULB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.08% | - |
| Mar 26, 2026 | 5.73 | 5.73 | 5.55 | 5.55 | 5.55 | -2.80% | - |
| Mar 25, 2026 | 5.51 | 5.71 | 5.51 | 5.71 | 5.71 | 4.96% | - |
| Mar 24, 2026 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | 0.18% | - |
| Mar 23, 2026 | 5.47 | 5.47 | 5.43 | 5.43 | 5.43 | 0.37% | - |
| Mar 20, 2026 | 5.74 | 5.74 | 5.41 | 5.41 | 5.41 | -4.92% | - |
| Mar 19, 2026 | 5.72 | 5.72 | 5.69 | 5.69 | 5.69 | 0.18% | - |
| Mar 18, 2026 | 5.98 | 5.98 | 5.68 | 5.68 | 5.68 | -3.57% | - |
| Mar 17, 2026 | 6.21 | 6.21 | 5.89 | 5.89 | 5.89 | -3.76% | - |
| Mar 16, 2026 | 5.61 | 6.12 | 5.61 | 6.12 | 6.12 | 11.68% | - |
| Mar 13, 2026 | 5.14 | 5.48 | 5.14 | 5.48 | 5.48 | 7.87% | - |
| Mar 12, 2026 | 5.01 | 5.08 | 5.01 | 5.08 | 5.08 | 2.11% | - |
| Mar 11, 2026 | 4.89 | 4.98 | 4.89 | 4.98 | 4.98 | 3.00% | - |
| Mar 10, 2026 | 4.49 | 4.83 | 4.49 | 4.83 | 4.83 | 10.02% | - |
| Mar 9, 2026 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | 1.97% | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.31 | 4.31 | 4.31 | -3.15% | - |
| Mar 5, 2026 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | -4.61% | - |
| Mar 4, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.17% | - |
| Mar 3, 2026 | 4.91 | 4.91 | 4.72 | 4.72 | 4.72 | -1.15% | - |
| Mar 2, 2026 | 4.71 | 4.77 | 4.71 | 4.77 | 4.77 | 1.71% | - |
| Feb 27, 2026 | 4.82 | 4.82 | 4.69 | 4.69 | 4.69 | -2.60% | - |
| Feb 26, 2026 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | - | - |
| Feb 25, 2026 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | -0.21% | - |
| Feb 24, 2026 | 4.87 | 4.87 | 4.83 | 4.83 | 4.83 | 0.10% | - |
| Feb 23, 2026 | 4.87 | 4.87 | 4.82 | 4.82 | 4.82 | -2.13% | - |
| Feb 20, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 3.03% | - |
| Feb 19, 2026 | 5.04 | 5.04 | 4.78 | 4.78 | 4.78 | -5.91% | - |
| Feb 18, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -1.36% | - |
| Feb 17, 2026 | 5.33 | 5.33 | 5.15 | 5.15 | 5.15 | -1.72% | - |
| Feb 16, 2026 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 0.96% | - |
| Feb 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.17% | - |
| Feb 12, 2026 | 5.29 | 5.29 | 5.13 | 5.13 | 5.13 | -1.35% | - |
| Feb 11, 2026 | 5.26 | 5.26 | 5.20 | 5.20 | 5.20 | -0.57% | - |
| Feb 10, 2026 | 5.41 | 5.41 | 5.23 | 5.23 | 5.23 | -2.79% | - |
| Feb 9, 2026 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 2.28% | - |
| Feb 6, 2026 | 5.27 | 5.27 | 5.26 | 5.26 | 5.26 | - | - |
| Feb 5, 2026 | 5.62 | 5.62 | 5.26 | 5.26 | 5.26 | -4.88% | - |
| Feb 4, 2026 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 2.41% | - |
| Feb 3, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Feb 2, 2026 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 2.49% | - |
| Jan 30, 2026 | 5.31 | 5.31 | 5.23 | 5.23 | 5.23 | -0.19% | - |
| Jan 29, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 0.19% | - |
| Jan 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 2.35% | - |
| Jan 27, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 0.20% | - |
| Jan 26, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.04% | - |
| Jan 23, 2026 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | -0.19% | - |
| Jan 22, 2026 | 5.54 | 5.54 | 5.27 | 5.27 | 5.27 | -1.50% | - |
| Jan 21, 2026 | 5.48 | 5.48 | 5.35 | 5.35 | 5.35 | -0.56% | - |
| Jan 20, 2026 | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -1.65% | - |
| Jan 19, 2026 | 5.58 | 5.58 | 5.47 | 5.47 | 5.47 | -2.32% | - |