Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 4.965
-0.115 (-2.26%)
At close: Jan 9, 2026
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.23 | 5.23 | 4.97 | 4.97 | 4.97 | -2.26% | - |
| Jan 8, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.08 | 2.52% | - |
| Jan 7, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 0.10% | - |
| Jan 6, 2026 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -1.00% | - |
| Jan 5, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 6.27% | - |
| Jan 2, 2026 | 4.80 | 4.80 | 4.71 | 4.71 | 4.71 | 0.11% | - |
| Dec 30, 2025 | 4.69 | 4.70 | 4.69 | 4.70 | 4.70 | 0.86% | - |
| Dec 29, 2025 | 4.82 | 4.82 | 4.66 | 4.66 | 4.66 | -1.79% | - |
| Dec 23, 2025 | 4.95 | 4.95 | 4.75 | 4.75 | 4.75 | -2.87% | - |
| Dec 22, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 1.88% | - |
| Dec 19, 2025 | 4.87 | 4.87 | 4.80 | 4.80 | 4.80 | -0.42% | - |
| Dec 18, 2025 | 4.96 | 4.96 | 4.82 | 4.82 | 4.82 | -0.21% | - |
| Dec 17, 2025 | 4.87 | 4.87 | 4.80 | 4.83 | 4.83 | 0.84% | 5 |
| Dec 16, 2025 | 4.53 | 4.79 | 4.53 | 4.79 | 4.79 | 0.84% | - |
| Dec 15, 2025 | 4.85 | 4.85 | 4.75 | 4.75 | 4.75 | 0.85% | - |
| Dec 12, 2025 | 4.86 | 4.86 | 4.71 | 4.71 | 4.71 | -1.05% | - |
| Dec 11, 2025 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 2.26% | - |
| Dec 10, 2025 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | - | - |
| Dec 9, 2025 | 4.57 | 4.65 | 4.57 | 4.65 | 4.65 | 0.11% | - |
| Dec 8, 2025 | 4.78 | 4.78 | 4.65 | 4.65 | 4.65 | -1.38% | - |
| Dec 5, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -1.57% | - |
| Dec 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.84% | - |
| Dec 3, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.28% | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | 0.75% | - |
| Dec 1, 2025 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | -3.12% | - |
| Nov 28, 2025 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Nov 27, 2025 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -2.52% | - |
| Nov 26, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -0.10% | - |
| Nov 25, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 4.20% | - |
| Nov 24, 2025 | 4.49 | 4.76 | 4.49 | 4.76 | 4.76 | 7.33% | - |
| Nov 21, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.91% | - |
| Nov 20, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 3.41% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.51% | - |
| Nov 18, 2025 | 4.64 | 4.64 | 4.32 | 4.32 | 4.32 | -8.19% | - |
| Nov 17, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Nov 14, 2025 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | -2.58% | - |
| Nov 13, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -3.49% | - |
| Nov 12, 2025 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | -1.18% | - |
| Nov 11, 2025 | 5.33 | 5.33 | 5.08 | 5.08 | 5.08 | -6.62% | - |
| Nov 10, 2025 | 5.77 | 5.77 | 5.44 | 5.44 | 5.44 | -5.06% | - |
| Nov 7, 2025 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -2.05% | - |
| Nov 6, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.68% | - |
| Nov 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| Nov 4, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | - |
| Nov 3, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.33% | - |
| Oct 31, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 2.92% | - |
| Oct 30, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 1.04% | - |
| Oct 29, 2025 | 5.93 | 5.93 | 5.77 | 5.77 | 5.77 | -1.70% | - |
| Oct 28, 2025 | 5.73 | 5.87 | 5.73 | 5.87 | 5.87 | 2.98% | - |
| Oct 27, 2025 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -1.55% | - |