United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 113.30
-1.00 (-0.87%)
Last updated: Oct 23, 2025, 3:29 PM CET
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 114.40 | 114.40 | 113.30 | 113.30 | 113.30 | -0.87% | 115 |
| Oct 22, 2025 | 115.30 | 115.30 | 114.30 | 114.30 | 114.30 | - | 115 |
| Oct 21, 2025 | 114.80 | 114.90 | 114.30 | 114.30 | 114.30 | 2.70% | 115 |
| Oct 20, 2025 | 112.60 | 112.60 | 111.30 | 111.30 | 111.30 | 0.91% | 115 |
| Oct 17, 2025 | 110.40 | 110.40 | 110.00 | 110.30 | 110.30 | 2.70% | 115 |
| Oct 16, 2025 | 109.20 | 109.40 | 107.40 | 107.40 | 107.40 | - | 115 |
| Oct 15, 2025 | 108.20 | 108.30 | 107.40 | 107.40 | 107.40 | 2.87% | 115 |
| Oct 14, 2025 | 106.30 | 106.30 | 104.40 | 104.40 | 104.40 | 0.97% | 115 |
| Oct 13, 2025 | 103.10 | 103.40 | 103.10 | 103.40 | 103.40 | - | 115 |
| Oct 10, 2025 | 104.40 | 104.50 | 103.40 | 103.40 | 103.40 | -0.96% | 115 |
| Oct 9, 2025 | 105.40 | 105.50 | 104.40 | 104.40 | 104.40 | - | 115 |
| Oct 8, 2025 | 105.50 | 105.50 | 104.40 | 104.40 | 104.40 | -1.88% | 115 |
| Oct 7, 2025 | 107.00 | 107.10 | 106.40 | 106.40 | 106.40 | -1.30% | 115 |
| Oct 6, 2025 | 109.10 | 109.20 | 107.80 | 107.80 | 107.80 | -0.55% | 115 |
| Oct 3, 2025 | 110.20 | 110.20 | 108.40 | 108.40 | 108.40 | -0.55% | - |
| Oct 2, 2025 | 110.20 | 110.20 | 109.00 | 109.00 | 109.00 | 0.55% | - |
| Oct 1, 2025 | 109.60 | 109.90 | 108.40 | 108.40 | 108.40 | 0.93% | - |
| Sep 30, 2025 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | -0.92% | - |
| Sep 29, 2025 | 109.70 | 109.70 | 108.40 | 108.40 | 108.40 | 1.88% | - |
| 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 | - | - |