United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 106.40
+2.00 (1.92%)
At close: Sep 26, 2025
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | 0.94% | - |
| Sep 29, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - | - |
| Sep 26, 2025 | 107.80 | 108.00 | 106.40 | 106.40 | 106.40 | 1.92% | 115 |
| Sep 25, 2025 | 105.80 | 106.00 | 104.40 | 104.40 | 104.40 | -1.88% | 115 |
| Sep 24, 2025 | 107.10 | 107.10 | 106.40 | 106.40 | 106.40 | -1.85% | 115 |
| Sep 23, 2025 | 109.10 | 109.20 | 108.40 | 108.40 | 108.40 | 2.85% | 115 |
| Sep 22, 2025 | 107.10 | 107.10 | 105.40 | 105.40 | 105.40 | -0.94% | 115 |
| Sep 19, 2025 | 107.20 | 107.20 | 106.40 | 106.40 | 106.40 | 0.95% | 115 |
| Sep 18, 2025 | 107.30 | 107.30 | 105.40 | 105.40 | 105.40 | -0.94% | 115 |
| Sep 17, 2025 | 107.50 | 107.60 | 106.40 | 106.40 | 106.40 | -0.93% | 115 |
| Sep 16, 2025 | 108.70 | 108.70 | 107.40 | 107.40 | 107.40 | 1.90% | 115 |
| Sep 15, 2025 | 106.90 | 106.90 | 105.40 | 105.40 | 105.40 | -0.94% | 115 |
| Sep 12, 2025 | 107.80 | 107.80 | 106.40 | 106.40 | 106.40 | 2.90% | 115 |
| Sep 11, 2025 | 105.20 | 105.20 | 103.40 | 103.40 | 103.40 | - | 115 |
| Sep 10, 2025 | 103.90 | 104.00 | 103.40 | 103.40 | 103.40 | 1.87% | 115 |
| Sep 9, 2025 | 103.10 | 103.10 | 101.50 | 101.50 | 101.50 | -0.88% | 115 |
| Sep 8, 2025 | 103.70 | 103.80 | 102.40 | 102.40 | 102.40 | 0.89% | 115 |
| Sep 5, 2025 | 102.50 | 102.50 | 101.50 | 101.50 | 101.50 | - | 115 |
| Sep 4, 2025 | 102.20 | 102.30 | 101.50 | 101.50 | 101.50 | -1.84% | 115 |
| Sep 3, 2025 | 104.20 | 104.40 | 103.40 | 103.40 | 103.40 | -0.96% | 115 |
| Sep 2, 2025 | 106.30 | 106.30 | 104.40 | 104.40 | 104.40 | -1.51% | 115 |
| Sep 1, 2025 | 106.00 | 106.10 | 106.00 | 106.00 | 106.00 | 0.57% | 115 |
| Aug 29, 2025 | 106.70 | 106.70 | 105.40 | 105.40 | 105.40 | 0.96% | 115 |
| Aug 28, 2025 | 106.00 | 106.00 | 104.40 | 104.40 | 104.40 | 2.15% | 115 |
| Aug 27, 2025 | 103.40 | 103.50 | 102.20 | 102.20 | 102.20 | 2.71% | 115 |
| Aug 26, 2025 | 101.40 | 101.40 | 99.50 | 99.50 | 99.50 | -1.00% | - |
| Aug 25, 2025 | 102.30 | 102.50 | 100.50 | 100.50 | 100.50 | 4.63% | - |
| Aug 22, 2025 | 97.25 | 97.45 | 96.05 | 96.05 | 96.05 | 2.62% | - |
| Aug 21, 2025 | 95.45 | 95.45 | 93.60 | 93.60 | 93.55 | -2.55% | - |
| Aug 20, 2025 | 97.55 | 97.55 | 96.05 | 96.05 | 96.00 | -3.47% | - |
| Aug 19, 2025 | 100.10 | 100.10 | 99.50 | 99.50 | 99.45 | 1.53% | - |
| Aug 18, 2025 | 98.90 | 98.95 | 98.00 | 98.00 | 97.95 | -4.30% | - |
| Aug 15, 2025 | 103.70 | 103.70 | 102.40 | 102.40 | 102.34 | - | - |
| Aug 14, 2025 | 103.60 | 103.80 | 102.40 | 102.40 | 102.34 | 2.91% | - |
| Aug 13, 2025 | 100.10 | 100.10 | 99.50 | 99.50 | 99.45 | 4.68% | - |
| Aug 12, 2025 | 96.25 | 96.30 | 95.05 | 95.05 | 95.00 | 1.06% | - |
| Aug 11, 2025 | 95.20 | 95.20 | 94.05 | 94.05 | 94.00 | 5.50% | - |
| Aug 8, 2025 | 90.25 | 90.30 | 89.15 | 89.15 | 89.10 | -0.56% | - |
| Aug 7, 2025 | 90.30 | 90.35 | 89.65 | 89.65 | 89.60 | - | - |
| Aug 6, 2025 | 91.35 | 91.50 | 89.65 | 89.65 | 89.60 | 2.87% | - |
| Aug 5, 2025 | 88.80 | 88.80 | 87.15 | 87.15 | 87.10 | 4.06% | - |
| Aug 4, 2025 | 84.75 | 84.95 | 83.75 | 83.75 | 83.70 | 0.60% | - |
| Aug 1, 2025 | 85.70 | 85.70 | 83.25 | 83.25 | 83.20 | -11.06% | - |
| Jul 31, 2025 | 96.40 | 96.60 | 93.60 | 93.60 | 93.55 | -2.04% | - |
| Jul 30, 2025 | 96.15 | 96.15 | 95.55 | 95.55 | 95.50 | 4.31% | - |
| Jul 29, 2025 | 93.00 | 93.05 | 91.60 | 91.60 | 91.55 | 1.10% | - |
| Jul 28, 2025 | 90.90 | 91.20 | 90.60 | 90.60 | 90.55 | 1.06% | - |
| Jul 25, 2025 | 90.40 | 90.40 | 89.65 | 89.65 | 89.60 | 1.13% | - |
| Jul 24, 2025 | 90.45 | 90.45 | 88.65 | 88.65 | 88.60 | -1.12% | - |
| Jul 23, 2025 | 90.70 | 90.70 | 89.65 | 89.65 | 89.60 | 1.70% | - |