United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 100.50
-1.90 (-1.86%)
At close: Dec 1, 2025
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 102.00 | 102.00 | 100.50 | 100.50 | 100.50 | -1.86% | - |
| Nov 28, 2025 | 103.30 | 103.40 | 102.40 | 102.40 | 102.40 | -0.10% | - |
| Nov 27, 2025 | 103.20 | 103.20 | 102.50 | 102.50 | 102.50 | -1.82% | - |
| Nov 26, 2025 | 105.40 | 105.40 | 104.40 | 104.40 | 104.40 | 1.95% | - |
| Nov 25, 2025 | 103.70 | 103.70 | 102.40 | 102.40 | 102.40 | 1.89% | - |
| Nov 24, 2025 | 102.20 | 102.20 | 100.50 | 100.50 | 100.50 | 1.01% | - |
| Nov 21, 2025 | 99.70 | 100.10 | 99.50 | 99.50 | 99.50 | -1.97% | - |
| Nov 20, 2025 | 101.90 | 102.00 | 101.50 | 101.50 | 101.45 | 3.57% | - |
| Nov 19, 2025 | 98.95 | 98.95 | 98.00 | 98.00 | 97.95 | 0.51% | - |
| Nov 18, 2025 | 98.90 | 99.10 | 97.50 | 97.50 | 97.45 | -2.99% | - |
| Nov 17, 2025 | 101.80 | 101.90 | 100.50 | 100.50 | 100.45 | 2.03% | - |
| Nov 14, 2025 | 100.50 | 100.70 | 98.50 | 98.50 | 98.45 | -3.81% | - |
| Nov 13, 2025 | 104.30 | 104.30 | 102.40 | 102.40 | 102.35 | 1.89% | - |
| Nov 12, 2025 | 101.70 | 101.70 | 100.50 | 100.50 | 100.45 | - | - |
| Nov 11, 2025 | 101.90 | 101.90 | 100.50 | 100.50 | 100.45 | 2.55% | - |
| Nov 10, 2025 | 99.00 | 99.05 | 98.00 | 98.00 | 97.95 | 2.03% | - |
| Nov 7, 2025 | 98.05 | 98.05 | 96.05 | 96.05 | 96.00 | - | - |
| Nov 6, 2025 | 97.30 | 97.30 | 96.05 | 96.05 | 96.00 | 1.59% | - |
| Nov 5, 2025 | 95.55 | 95.65 | 94.55 | 94.55 | 94.50 | -1.05% | - |
| Nov 4, 2025 | 96.10 | 96.20 | 95.55 | 95.55 | 95.50 | -3.97% | - |
| Nov 3, 2025 | 100.30 | 100.60 | 99.50 | 99.50 | 99.45 | -4.14% | - |
| Oct 31, 2025 | 104.70 | 104.70 | 103.40 | 103.80 | 103.75 | -2.63% | - |
| Oct 30, 2025 | 108.30 | 108.30 | 106.40 | 106.60 | 106.55 | -2.47% | - |
| Oct 29, 2025 | 109.80 | 109.80 | 108.40 | 109.30 | 109.24 | -1.09% | - |
| Oct 28, 2025 | 111.20 | 111.20 | 109.30 | 110.50 | 110.44 | -2.56% | - |
| Oct 27, 2025 | 115.50 | 115.50 | 113.40 | 113.40 | 113.34 | -0.79% | - |
| Oct 24, 2025 | 115.20 | 115.20 | 114.30 | 114.30 | 114.24 | 0.88% | - |
| Oct 23, 2025 | 114.40 | 114.40 | 113.30 | 113.30 | 113.24 | -0.87% | - |
| Oct 22, 2025 | 115.30 | 115.30 | 114.30 | 114.30 | 114.24 | - | - |
| Oct 21, 2025 | 114.80 | 114.90 | 114.30 | 114.30 | 114.24 | 2.70% | - |
| Oct 20, 2025 | 112.60 | 112.60 | 111.30 | 111.30 | 111.24 | 0.91% | - |
| Oct 17, 2025 | 110.40 | 110.40 | 110.00 | 110.30 | 110.24 | 2.70% | - |
| Oct 16, 2025 | 109.20 | 109.40 | 107.40 | 107.40 | 107.34 | - | - |
| Oct 15, 2025 | 108.20 | 108.30 | 107.40 | 107.40 | 107.34 | 2.87% | - |
| Oct 14, 2025 | 106.30 | 106.30 | 104.40 | 104.40 | 104.35 | 0.97% | - |
| Oct 13, 2025 | 103.10 | 103.40 | 103.10 | 103.40 | 103.35 | - | - |
| Oct 10, 2025 | 104.40 | 104.50 | 103.40 | 103.40 | 103.35 | -0.96% | - |
| Oct 9, 2025 | 105.40 | 105.50 | 104.40 | 104.40 | 104.35 | - | - |
| Oct 8, 2025 | 105.50 | 105.50 | 104.40 | 104.40 | 104.35 | -1.88% | - |
| Oct 7, 2025 | 107.00 | 107.10 | 106.40 | 106.40 | 106.35 | -1.30% | - |
| Oct 6, 2025 | 109.10 | 109.20 | 107.80 | 107.80 | 107.74 | -0.55% | - |
| Oct 3, 2025 | 110.20 | 110.20 | 108.40 | 108.40 | 108.34 | -0.55% | - |
| Oct 2, 2025 | 110.20 | 110.20 | 109.00 | 109.00 | 108.94 | 0.55% | - |
| Oct 1, 2025 | 109.60 | 109.90 | 108.40 | 108.40 | 108.34 | 0.93% | - |
| Sep 30, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.34 | -0.92% | - |
| Sep 29, 2025 | 109.70 | 109.70 | 108.40 | 108.40 | 108.34 | 1.88% | - |
| Sep 26, 2025 | 107.80 | 108.00 | 106.40 | 106.40 | 106.35 | 1.92% | - |
| Sep 25, 2025 | 105.80 | 106.00 | 104.40 | 104.40 | 104.35 | -1.88% | - |
| Sep 24, 2025 | 107.10 | 107.10 | 106.40 | 106.40 | 106.35 | -1.85% | - |
| Sep 23, 2025 | 109.10 | 109.20 | 108.40 | 108.40 | 108.34 | 2.85% | - |