United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 88.65
+1.00 (1.14%)
Last updated: Feb 20, 2026, 3:25 PM CET
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 90.35 | 90.35 | 88.65 | 88.65 | 88.65 | 1.14% | - |
| Feb 19, 2026 | 88.60 | 88.60 | 87.65 | 87.65 | 87.60 | 0.52% | - |
| Feb 18, 2026 | 88.25 | 88.45 | 87.20 | 87.20 | 87.15 | -2.30% | - |
| Feb 17, 2026 | 90.50 | 90.50 | 89.25 | 89.25 | 89.20 | -0.61% | - |
| Feb 16, 2026 | 90.55 | 90.60 | 89.80 | 89.80 | 89.75 | 4.24% | - |
| Feb 13, 2026 | 87.15 | 87.20 | 86.15 | 86.15 | 86.10 | -2.77% | - |
| Feb 12, 2026 | 89.90 | 89.90 | 88.60 | 88.60 | 88.55 | -0.28% | - |
| Feb 11, 2026 | 89.20 | 89.30 | 88.85 | 88.85 | 88.80 | 0.51% | - |
| Feb 10, 2026 | 89.35 | 89.40 | 88.40 | 88.40 | 88.35 | -0.23% | - |
| Feb 9, 2026 | 90.55 | 90.55 | 88.60 | 88.60 | 88.55 | -3.33% | - |
| Feb 6, 2026 | 89.65 | 93.15 | 89.60 | 91.65 | 91.60 | -2.86% | 2,150 |
| Feb 5, 2026 | 95.55 | 95.55 | 94.35 | 94.35 | 94.30 | -3.53% | - |
| Feb 4, 2026 | 98.85 | 98.85 | 97.80 | 97.80 | 97.74 | -4.40% | - |
| Feb 3, 2026 | 103.40 | 103.40 | 102.30 | 102.30 | 102.24 | 2.81% | - |
| Feb 2, 2026 | 99.70 | 99.95 | 99.50 | 99.50 | 99.44 | -1.97% | - |
| Jan 30, 2026 | 101.70 | 101.70 | 101.50 | 101.50 | 101.44 | 2.01% | - |
| Jan 29, 2026 | 101.10 | 101.10 | 99.50 | 99.50 | 99.44 | -2.83% | - |
| Jan 28, 2026 | 104.00 | 104.00 | 102.40 | 102.40 | 102.34 | -1.92% | - |
| Jan 27, 2026 | 106.90 | 106.90 | 104.40 | 104.40 | 104.34 | -0.95% | - |
| Jan 26, 2026 | 106.50 | 106.50 | 105.40 | 105.40 | 105.34 | -2.77% | - |
| Jan 23, 2026 | 110.10 | 110.10 | 108.40 | 108.40 | 108.34 | 1.88% | - |
| Jan 22, 2026 | 107.40 | 107.50 | 106.40 | 106.40 | 106.34 | 0.95% | - |
| Jan 21, 2026 | 107.10 | 107.20 | 105.40 | 105.40 | 105.34 | -2.77% | - |
| Jan 20, 2026 | 109.60 | 109.60 | 108.40 | 108.40 | 108.34 | -2.43% | - |
| Jan 19, 2026 | 110.80 | 111.10 | 110.80 | 111.10 | 111.04 | 0.73% | - |
| Jan 16, 2026 | 111.70 | 111.70 | 110.30 | 110.30 | 110.24 | 2.70% | - |
| Jan 15, 2026 | 108.90 | 108.90 | 107.40 | 107.40 | 107.34 | -2.63% | - |
| Jan 14, 2026 | 111.30 | 111.30 | 110.30 | 110.30 | 110.24 | 0.91% | - |
| Jan 13, 2026 | 111.20 | 111.20 | 109.30 | 109.30 | 109.24 | 0.83% | - |
| Jan 12, 2026 | 109.60 | 109.60 | 108.40 | 108.40 | 108.34 | 3.44% | - |
| Jan 9, 2026 | 107.80 | 107.90 | 104.80 | 104.80 | 104.74 | 0.96% | - |
| Jan 8, 2026 | 107.30 | 107.40 | 103.80 | 103.80 | 103.74 | -0.95% | - |
| Jan 7, 2026 | 107.70 | 107.70 | 104.80 | 104.80 | 104.74 | 2.85% | - |
| Jan 6, 2026 | 104.90 | 104.90 | 101.90 | 101.90 | 101.84 | 2.00% | - |
| Jan 5, 2026 | 102.20 | 102.20 | 99.90 | 99.90 | 99.84 | 1.99% | - |
| Jan 2, 2026 | 100.60 | 100.70 | 97.95 | 97.95 | 97.89 | -6.54% | - |
| Dec 30, 2025 | 104.70 | 104.80 | 104.70 | 104.80 | 104.74 | 2.85% | - |
| Dec 29, 2025 | 106.10 | 106.10 | 101.90 | 101.90 | 101.84 | -2.77% | - |
| Dec 23, 2025 | 108.20 | 108.30 | 104.80 | 104.80 | 104.74 | 1.95% | - |
| Dec 22, 2025 | 107.50 | 107.50 | 102.80 | 102.80 | 102.74 | -0.96% | - |
| Dec 19, 2025 | 107.00 | 107.10 | 103.80 | 103.80 | 103.74 | 0.97% | - |
| Dec 18, 2025 | 105.70 | 105.80 | 102.80 | 102.80 | 102.74 | - | - |
| Dec 17, 2025 | 106.30 | 106.30 | 102.80 | 102.80 | 102.74 | 1.88% | - |
| Dec 16, 2025 | 104.80 | 104.80 | 100.90 | 100.90 | 100.84 | -6.31% | - |
| Dec 15, 2025 | 110.40 | 110.50 | 107.70 | 107.70 | 107.64 | 0.94% | - |
| Dec 12, 2025 | 109.80 | 110.00 | 106.70 | 106.70 | 106.64 | 2.79% | - |
| Dec 11, 2025 | 106.90 | 106.90 | 103.80 | 103.80 | 103.74 | 4.90% | - |
| Dec 10, 2025 | 103.20 | 103.20 | 98.95 | 98.95 | 98.89 | - | - |
| Dec 9, 2025 | 102.50 | 102.50 | 98.95 | 98.95 | 98.89 | -2.51% | - |
| Dec 8, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.44 | 1.00% | - |