United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 93.60
-1.95 (-2.04%)
Last updated: Jul 31, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.70 | 85.70 | 83.25 | 83.25 | - | -11.06% | - |
| Jul 31, 2025 | 96.40 | 96.60 | 93.60 | 93.60 | - | -2.04% | - |
| Jul 30, 2025 | 96.15 | 96.15 | 95.55 | 95.55 | - | 4.31% | 115 |
| Jul 29, 2025 | 93.00 | 93.05 | 91.60 | 91.60 | - | 1.10% | - |
| Jul 28, 2025 | 90.90 | 91.20 | 90.60 | 90.60 | - | 1.06% | 115 |
| Jul 25, 2025 | 90.40 | 90.40 | 89.65 | 89.65 | - | 1.13% | 115 |
| Jul 24, 2025 | 90.45 | 90.45 | 88.65 | 88.65 | - | -1.12% | - |
| Jul 23, 2025 | 90.70 | 90.70 | 89.65 | 89.65 | - | 1.70% | 115 |
| Jul 22, 2025 | 89.35 | 89.40 | 88.15 | 88.15 | - | 0.57% | - |
| Jul 21, 2025 | 89.05 | 89.05 | 87.65 | 87.65 | - | 0.57% | 115 |
| Jul 18, 2025 | 88.75 | 88.75 | 87.15 | 87.15 | - | 1.69% | 115 |
| Jul 17, 2025 | 86.90 | 86.90 | 85.70 | 85.70 | - | 0.59% | - |
| Jul 16, 2025 | 85.35 | 85.55 | 85.20 | 85.20 | - | 0.59% | 115 |
| Jul 15, 2025 | 85.75 | 85.75 | 84.70 | 84.70 | - | -0.59% | - |
| Jul 14, 2025 | 86.10 | 86.15 | 85.20 | 85.20 | - | 1.19% | 115 |
| Jul 11, 2025 | 85.90 | 85.90 | 84.20 | 84.20 | - | -3.38% | 115 |
| Jul 10, 2025 | 87.75 | 87.80 | 87.15 | 87.15 | - | 2.29% | - |
| Jul 9, 2025 | 85.95 | 86.10 | 85.20 | 85.20 | - | 0.59% | - |
| Jul 8, 2025 | 85.70 | 85.70 | 84.70 | 84.70 | - | -3.59% | 115 |
| Jul 7, 2025 | 87.55 | 87.85 | 87.55 | 87.85 | - | 0.29% | 115 |
| Jul 4, 2025 | 87.70 | 87.70 | 87.60 | 87.60 | - | 2.82% | 115 |
| Jul 3, 2025 | 85.85 | 85.85 | 85.20 | 85.20 | - | 0.59% | - |
| Jul 2, 2025 | 86.05 | 86.05 | 84.70 | 84.70 | - | 2.98% | - |
| Jul 1, 2025 | 83.60 | 83.60 | 82.25 | 82.25 | - | -0.60% | - |
| Jun 30, 2025 | 83.45 | 83.50 | 82.75 | 82.75 | - | -1.19% | - |
| Jun 27, 2025 | 84.85 | 84.85 | 83.75 | 83.75 | - | 1.21% | 115 |
| Jun 26, 2025 | 83.75 | 83.75 | 82.75 | 82.75 | - | -0.60% | - |
| Jun 25, 2025 | 84.25 | 84.35 | 83.25 | 83.25 | - | 0.60% | - |
| Jun 24, 2025 | 83.80 | 83.80 | 82.75 | 82.75 | - | 2.48% | - |
| Jun 23, 2025 | 81.45 | 81.75 | 80.75 | 80.75 | - | -4.10% | 115 |
| Jun 20, 2025 | 84.50 | 84.65 | 84.20 | 84.20 | - | -0.36% | 115 |
| Jun 19, 2025 | 84.90 | 84.90 | 84.50 | 84.50 | - | -0.82% | 115 |
| Jun 18, 2025 | 86.60 | 86.60 | 85.20 | 85.20 | - | 1.19% | - |
| Jun 17, 2025 | 85.25 | 85.30 | 84.20 | 84.20 | - | 1.75% | 115 |
| Jun 16, 2025 | 83.75 | 83.85 | 82.75 | 82.75 | - | -1.19% | - |
| Jun 13, 2025 | 84.25 | 84.30 | 83.75 | 83.75 | - | 0.60% | 115 |
| Jun 12, 2025 | 85.05 | 85.15 | 83.25 | 83.25 | - | -2.29% | - |
| Jun 11, 2025 | 86.55 | 86.60 | 85.20 | 85.20 | - | -2.24% | - |
| Jun 10, 2025 | 88.60 | 88.80 | 87.15 | 87.15 | - | -3.81% | - |
| Jun 9, 2025 | 91.70 | 91.80 | 90.60 | 90.60 | - | -1.63% | - |
| Jun 6, 2025 | 92.10 | 92.20 | 92.10 | 92.10 | - | 2.16% | 115 |
| Jun 5, 2025 | 91.50 | 91.70 | 90.15 | 90.15 | - | -1.58% | 115 |
| Jun 4, 2025 | 92.85 | 92.90 | 91.60 | 91.60 | - | 5.11% | - |
| Jun 3, 2025 | 87.90 | 87.95 | 87.15 | 87.15 | - | -0.57% | - |
| Jun 2, 2025 | 88.55 | 88.60 | 87.65 | 87.65 | - | -1.13% | 115 |
| May 30, 2025 | 89.85 | 89.95 | 88.65 | 88.65 | - | -0.56% | 115 |
| May 29, 2025 | 92.25 | 92.25 | 89.15 | 89.15 | - | -1.60% | - |
| May 28, 2025 | 91.80 | 91.80 | 90.60 | 90.60 | - | 1.63% | - |
| May 27, 2025 | 90.10 | 90.55 | 89.15 | 89.15 | - | -0.89% | - |
| May 26, 2025 | 89.65 | 89.95 | 89.65 | 89.95 | - | 0.90% | 115 |