United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 111.00
+1.00 (0.91%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Apr 22, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -6.09% | - |
| Apr 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| Apr 20, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 3.60% | - |
| Apr 17, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - | - |
| Apr 16, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Apr 15, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | - |
| Apr 14, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1.77% | - |
| Apr 13, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 10, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 9, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | - | - |
| Apr 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1.80% | - |
| Apr 7, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | -2.37% | - |
| Apr 2, 2026 | 114.80 | 115.10 | 113.70 | 113.70 | 113.70 | 3.18% | - |
| Apr 1, 2026 | 111.90 | 111.90 | 110.20 | 110.20 | 110.20 | 2.61% | - |
| Mar 31, 2026 | 108.50 | 108.90 | 107.40 | 107.40 | 107.40 | 1.03% | - |
| Mar 30, 2026 | 106.80 | 107.00 | 106.30 | 106.30 | 106.30 | 1.72% | - |
| Mar 27, 2026 | 106.10 | 106.10 | 104.50 | 104.50 | 104.50 | -2.25% | - |
| Mar 26, 2026 | 106.20 | 106.90 | 106.10 | 106.90 | 106.90 | 2.49% | - |
| Mar 25, 2026 | 104.40 | 104.40 | 104.10 | 104.30 | 104.30 | 3.27% | - |
| Mar 24, 2026 | 101.00 | 101.00 | 100.70 | 101.00 | 101.00 | -0.49% | - |
| Mar 23, 2026 | 98.80 | 101.50 | 98.80 | 101.50 | 101.50 | 3.57% | - |
| Mar 20, 2026 | 101.30 | 101.30 | 98.00 | 98.00 | 98.00 | -2.00% | - |
| Mar 19, 2026 | 103.20 | 103.20 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Mar 18, 2026 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -3.10% | - |
| Mar 17, 2026 | 108.60 | 108.60 | 106.30 | 106.30 | 106.30 | -0.56% | - |
| Mar 16, 2026 | 103.50 | 106.90 | 103.30 | 106.90 | 106.90 | 7.01% | - |
| Mar 13, 2026 | 99.75 | 100.10 | 99.75 | 99.90 | 99.90 | 2.67% | - |
| Mar 12, 2026 | 99.95 | 99.95 | 97.30 | 97.30 | 97.30 | -0.82% | - |
| Mar 11, 2026 | 100.40 | 100.40 | 98.10 | 98.10 | 98.10 | -0.86% | - |
| Mar 10, 2026 | 101.30 | 101.40 | 98.95 | 98.95 | 98.95 | 3.99% | - |
| Mar 9, 2026 | 98.70 | 99.20 | 95.15 | 95.15 | 95.15 | -6.35% | - |
| Mar 6, 2026 | 103.40 | 103.40 | 101.60 | 101.60 | 101.60 | 7.46% | - |
| Mar 2, 2026 | 94.75 | 94.90 | 94.55 | 94.55 | 94.55 | 1.07% | - |
| Feb 27, 2026 | 94.70 | 94.80 | 93.55 | 93.55 | 93.55 | 0.16% | - |
| Feb 26, 2026 | 94.15 | 94.20 | 93.40 | 93.40 | 93.40 | 0.59% | - |
| Feb 25, 2026 | 93.45 | 93.50 | 92.85 | 92.85 | 92.85 | 4.27% | - |
| Feb 24, 2026 | 90.30 | 90.30 | 89.05 | 89.05 | 89.05 | -0.67% | - |
| Feb 23, 2026 | 90.50 | 90.60 | 89.65 | 89.65 | 89.65 | 1.13% | - |
| 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 |