Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 6.60
+0.10 (1.54%)
Last updated: Apr 24, 2026, 7:05 PM CET
FRA:ULB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 3.17% | - |
| Apr 22, 2026 | 6.55 | 6.55 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Apr 21, 2026 | 6.70 | 6.70 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Apr 20, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 4.72% | - |
| Apr 17, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 3.25% | - |
| Apr 16, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| Apr 15, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Apr 14, 2026 | 5.90 | 6.25 | 5.90 | 6.25 | 6.25 | 9.65% | - |
| Apr 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 10, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 9, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 7, 2026 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 1.99% | - |
| Apr 2, 2026 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | -2.81% | - |
| Apr 1, 2026 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 4.59% | - |
| Mar 31, 2026 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 5.21% | - |
| Mar 30, 2026 | 5.48 | 5.48 | 5.18 | 5.18 | 5.18 | -7.66% | - |
| 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% | - |