Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 5.23
-0.01 (-0.19%)
At close: Jan 30, 2026
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |