Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 5.35
-0.10 (-1.83%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:ULB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 50 |
| Oct 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Oct 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 19, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Oct 16, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Oct 15, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Oct 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 12, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Oct 9, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Oct 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Oct 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Oct 2, 2026 | 6.00 | 6.00 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 6.67% | - |
| Sep 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Sep 28, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 25, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | - |
| Sep 24, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 5.42% | - |
| Sep 23, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 2.89% | - |
| Sep 22, 2026 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | 1.68% | - |
| Sep 21, 2026 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Sep 18, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Sep 17, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 2.15% | - |
| Sep 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Sep 15, 2026 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 14, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Sep 11, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | - | - |
| Sep 10, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Sep 9, 2026 | 5.05 | 5.05 | 4.72 | 4.72 | 4.72 | -6.53% | - |
| Sep 8, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 7, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Sep 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Aug 31, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Aug 28, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 27, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Aug 25, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 21, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | -1.68% | - |
| Aug 20, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Aug 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 17, 2026 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -1.57% | - |