Ultralife Corporation (FRA:ULB)
Germany · Delayed Price · Currency is EUR 5.25
-0.15 (-2.78%)
At close: Jun 26, 2026
FRA:ULB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jun 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Jun 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Jun 12, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jun 9, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | -4.31% | 50 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Jun 5, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jun 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jun 3, 2026 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jun 2, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jun 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 29, 2026 | 6.60 | 6.60 | 6.15 | 6.15 | 6.15 | -6.11% | - |
| May 28, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| May 27, 2026 | 5.85 | 6.65 | 5.85 | 6.65 | 6.65 | 18.75% | 80 |
| May 26, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | - |
| May 25, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| May 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| May 21, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 7.29% | - |
| May 20, 2026 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | -4.08% | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| May 18, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 6.28% | - |
| May 15, 2026 | 5.15 | 5.15 | 4.94 | 4.94 | 4.94 | -0.40% | 49 |
| May 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| May 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| May 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| May 11, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 2.64% | - |
| May 8, 2026 | 5.85 | 5.85 | 4.92 | 4.92 | 4.92 | -13.68% | - |
| May 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| May 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 4.35% | - |
| May 5, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | - |
| May 4, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Apr 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Apr 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Apr 28, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Apr 27, 2026 | 6.35 | 6.35 | 6.00 | 6.00 | 6.00 | -9.09% | - |
| Apr 24, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 1.54% | 172 |
| 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% | - |