Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 4.865
-0.060 (-1.22%)
Last updated: Feb 23, 2026, 8:03 AM CET
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.99 | 5.99 | 5.60 | 5.60 | 5.60 | 6.06% | - |
| Jan 15, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.72% | - |
| Jan 14, 2026 | 5.32 | 5.32 | 5.14 | 5.14 | 5.14 | -0.96% | - |
| Jan 13, 2026 | 5.29 | 5.29 | 5.19 | 5.19 | 5.19 | -1.33% | - |
| Jan 12, 2026 | 4.95 | 5.26 | 4.95 | 5.26 | 5.26 | 5.94% | - |
| 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% | - |