Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:ULB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Aug 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Aug 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Aug 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3.48% | - |
| Aug 10, 2026 | 5.45 | 5.75 | 5.45 | 5.75 | 5.75 | 26.10% | - |
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Aug 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -3.40% | - |
| Aug 5, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Aug 4, 2026 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 4.93% | - |
| Aug 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | - |
| Jul 31, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -3.93% | - |
| Jul 30, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Jul 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | - |
| Jul 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Jul 24, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | -2.55% | - |
| Jul 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Jul 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| Jul 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jul 20, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jul 17, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -5.65% | - |
| Jul 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Jul 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.41% | - |
| Jul 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jul 13, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Jul 10, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | - |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 8, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Jul 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 6, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jul 3, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Jul 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | - |
| Jun 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jun 26, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Jun 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jun 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jun 23, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Jun 22, 2026 | 5.60 | 5.60 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jun 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Jun 18, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |