United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 101.50
+2.00 (2.01%)
At close: Jan 30, 2026
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 101.70 | 101.70 | 101.50 | 101.50 | 101.50 | 2.01% | - |
| Jan 29, 2026 | 101.10 | 101.10 | 99.50 | 99.50 | 99.50 | -2.83% | - |
| Jan 28, 2026 | 104.00 | 104.00 | 102.40 | 102.40 | 102.40 | -1.92% | - |
| Jan 27, 2026 | 106.90 | 106.90 | 104.40 | 104.40 | 104.40 | -0.95% | - |
| Jan 26, 2026 | 106.50 | 106.50 | 105.40 | 105.40 | 105.40 | -2.77% | - |
| Jan 23, 2026 | 110.10 | 110.10 | 108.40 | 108.40 | 108.40 | 1.88% | - |
| Jan 22, 2026 | 107.40 | 107.50 | 106.40 | 106.40 | 106.40 | 0.95% | - |
| Jan 21, 2026 | 107.10 | 107.20 | 105.40 | 105.40 | 105.40 | -2.77% | - |
| Jan 20, 2026 | 109.60 | 109.60 | 108.40 | 108.40 | 108.40 | -2.43% | - |
| Jan 19, 2026 | 110.80 | 111.10 | 110.80 | 111.10 | 111.10 | 0.73% | - |
| Jan 16, 2026 | 111.70 | 111.70 | 110.30 | 110.30 | 110.30 | 2.70% | - |
| Jan 15, 2026 | 108.90 | 108.90 | 107.40 | 107.40 | 107.40 | -2.63% | - |
| Jan 14, 2026 | 111.30 | 111.30 | 110.30 | 110.30 | 110.30 | 0.91% | - |
| Jan 13, 2026 | 111.20 | 111.20 | 109.30 | 109.30 | 109.30 | 0.83% | - |
| Jan 12, 2026 | 109.60 | 109.60 | 108.40 | 108.40 | 108.40 | 3.44% | - |
| Jan 9, 2026 | 107.80 | 107.90 | 104.80 | 104.80 | 104.80 | 0.96% | - |
| Jan 8, 2026 | 107.30 | 107.40 | 103.80 | 103.80 | 103.80 | -0.95% | - |
| Jan 7, 2026 | 107.70 | 107.70 | 104.80 | 104.80 | 104.80 | 2.85% | - |
| Jan 6, 2026 | 104.90 | 104.90 | 101.90 | 101.90 | 101.90 | 2.00% | - |
| Jan 5, 2026 | 102.20 | 102.20 | 99.90 | 99.90 | 99.90 | 1.99% | - |
| Jan 2, 2026 | 100.60 | 100.70 | 97.95 | 97.95 | 97.95 | -6.54% | - |
| Dec 30, 2025 | 104.70 | 104.80 | 104.70 | 104.80 | 104.80 | 2.85% | - |
| Dec 29, 2025 | 106.10 | 106.10 | 101.90 | 101.90 | 101.90 | -2.77% | - |
| Dec 23, 2025 | 108.20 | 108.30 | 104.80 | 104.80 | 104.80 | 1.95% | - |
| Dec 22, 2025 | 107.50 | 107.50 | 102.80 | 102.80 | 102.80 | -0.96% | - |
| Dec 19, 2025 | 107.00 | 107.10 | 103.80 | 103.80 | 103.80 | 0.97% | - |
| Dec 18, 2025 | 105.70 | 105.80 | 102.80 | 102.80 | 102.80 | - | - |
| Dec 17, 2025 | 106.30 | 106.30 | 102.80 | 102.80 | 102.80 | 1.88% | - |
| Dec 16, 2025 | 104.80 | 104.80 | 100.90 | 100.90 | 100.90 | -6.31% | - |
| Dec 15, 2025 | 110.40 | 110.50 | 107.70 | 107.70 | 107.70 | 0.94% | - |
| Dec 12, 2025 | 109.80 | 110.00 | 106.70 | 106.70 | 106.70 | 2.79% | - |
| Dec 11, 2025 | 106.90 | 106.90 | 103.80 | 103.80 | 103.80 | 4.90% | - |
| Dec 10, 2025 | 103.20 | 103.20 | 98.95 | 98.95 | 98.95 | - | - |
| Dec 9, 2025 | 102.50 | 102.50 | 98.95 | 98.95 | 98.95 | -2.51% | - |
| Dec 8, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | 1.00% | - |
| Dec 5, 2025 | 101.90 | 102.00 | 100.50 | 100.50 | 100.50 | 1.01% | - |
| Dec 4, 2025 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 2.05% | - |
| Dec 3, 2025 | 99.45 | 99.55 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Dec 2, 2025 | 99.85 | 99.95 | 98.50 | 98.50 | 98.50 | -1.99% | - |
| 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% | - |