United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 90.00
-2.50 (-2.70%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:ULI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Jun 2, 2026 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | -3.14% | - |
| Jun 1, 2026 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 2.14% | - |
| May 29, 2026 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | - | - |
| May 28, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| May 27, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.50 | 2.23% | - |
| May 26, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | - | - |
| May 25, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | 5.92% | - |
| May 22, 2026 | 90.00 | 90.00 | 84.50 | 84.50 | 84.50 | -3.37% | - |
| May 21, 2026 | 88.00 | 88.50 | 87.50 | 87.50 | 87.45 | 3.55% | - |
| May 20, 2026 | 87.00 | 87.00 | 84.50 | 84.50 | 84.45 | -2.87% | - |
| May 19, 2026 | 88.50 | 88.50 | 87.00 | 87.00 | 86.95 | - | - |
| May 18, 2026 | 87.50 | 87.50 | 87.00 | 87.00 | 86.95 | -2.79% | - |
| May 15, 2026 | 91.00 | 91.00 | 89.50 | 89.50 | 89.45 | -2.72% | - |
| May 14, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 91.95 | 1.10% | - |
| May 13, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.95 | - | - |
| May 12, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.95 | - | - |
| May 11, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.95 | - | - |
| May 8, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.95 | -15.74% | - |
| Apr 30, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.94 | - | - |
| Apr 29, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 107.94 | 0.93% | - |
| Apr 28, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 106.94 | -1.83% | - |
| Apr 27, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 108.94 | -0.91% | - |
| Apr 24, 2026 | 111.00 | 111.00 | 110.00 | 110.00 | 109.93 | - | - |
| Apr 23, 2026 | 110.00 | 111.00 | 110.00 | 110.00 | 109.93 | 1.85% | - |
| Apr 22, 2026 | 109.00 | 109.00 | 108.00 | 108.00 | 107.94 | -6.09% | - |
| Apr 21, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.93 | - | - |
| Apr 20, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 114.93 | 3.60% | - |
| Apr 17, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.93 | - | - |
| Apr 16, 2026 | 112.00 | 112.00 | 111.00 | 111.00 | 110.93 | -2.63% | - |
| Apr 15, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 113.93 | -0.87% | - |
| Apr 14, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 114.93 | 1.77% | - |
| Apr 13, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 112.93 | - | - |
| Apr 10, 2026 | 115.00 | 115.00 | 113.00 | 113.00 | 112.93 | - | - |
| Apr 9, 2026 | 114.00 | 114.00 | 113.00 | 113.00 | 112.93 | - | - |
| Apr 8, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.93 | 1.80% | - |
| Apr 7, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 110.93 | -2.37% | - |
| Apr 2, 2026 | 114.80 | 115.10 | 113.70 | 113.70 | 113.63 | 3.18% | - |
| Apr 1, 2026 | 111.90 | 111.90 | 110.20 | 110.20 | 110.13 | 2.61% | - |
| Mar 31, 2026 | 108.50 | 108.90 | 107.40 | 107.40 | 107.34 | 1.03% | - |
| Mar 30, 2026 | 106.80 | 107.00 | 106.30 | 106.30 | 106.24 | 1.72% | - |
| Mar 27, 2026 | 106.10 | 106.10 | 104.50 | 104.50 | 104.44 | -2.25% | - |
| Mar 26, 2026 | 106.20 | 106.90 | 106.10 | 106.90 | 106.84 | 2.49% | - |
| Mar 25, 2026 | 104.40 | 104.40 | 104.10 | 104.30 | 104.24 | 3.27% | - |
| Mar 24, 2026 | 101.00 | 101.00 | 100.70 | 101.00 | 100.94 | -0.49% | - |
| Mar 23, 2026 | 98.80 | 101.50 | 98.80 | 101.50 | 101.44 | 3.57% | - |
| Mar 20, 2026 | 101.30 | 101.30 | 98.00 | 98.00 | 97.94 | -2.00% | - |
| Mar 19, 2026 | 103.20 | 103.20 | 100.00 | 100.00 | 99.94 | -2.91% | - |
| Mar 18, 2026 | 106.50 | 106.50 | 103.00 | 103.00 | 102.94 | -3.10% | - |
| Mar 17, 2026 | 108.60 | 108.60 | 106.30 | 106.30 | 106.24 | -0.56% | - |