United States Lime & Minerals, Inc. (FRA:ULI)
Germany · Delayed Price · Currency is EUR 100.00
-1.00 (-0.99%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ULI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Aug 24, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Aug 21, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.56% | - |
| Aug 20, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.45 | - | - |
| Aug 19, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.45 | - | - |
| Aug 18, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.45 | 1.02% | - |
| Aug 17, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.45 | -1.01% | - |
| Aug 14, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.45 | -1.49% | - |
| Aug 13, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 100.95 | -0.98% | - |
| Aug 12, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.95 | - | - |
| Aug 11, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 101.95 | 0.99% | - |
| Aug 10, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 100.95 | 2.54% | - |
| Aug 7, 2026 | 99.50 | 99.50 | 98.50 | 98.50 | 98.45 | -1.50% | - |
| Aug 6, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 99.95 | 2.56% | - |
| Aug 5, 2026 | 99.00 | 99.00 | 97.50 | 97.50 | 97.45 | 1.56% | - |
| Aug 4, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.95 | 1.05% | - |
| Aug 3, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.95 | -1.55% | - |
| Jul 31, 2026 | 97.50 | 97.50 | 96.50 | 96.50 | 96.45 | -1.03% | - |
| Jul 30, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.45 | 0.52% | - |
| Jul 29, 2026 | 98.50 | 98.50 | 97.00 | 97.00 | 96.95 | -2.51% | - |
| Jul 28, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.45 | 3.11% | - |
| Jul 27, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.45 | 5.46% | - |
| Jul 24, 2026 | 92.50 | 92.50 | 91.50 | 91.50 | 91.45 | 0.55% | - |
| Jul 23, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.95 | -1.09% | - |
| Jul 22, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 91.95 | 1.66% | - |
| Jul 21, 2026 | 91.00 | 91.00 | 90.50 | 90.50 | 90.45 | - | - |
| Jul 20, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.45 | -1.63% | - |
| Jul 17, 2026 | 93.50 | 93.50 | 92.00 | 92.00 | 91.95 | 2.22% | - |
| Jul 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 89.95 | 0.56% | - |
| Jul 15, 2026 | 89.50 | 90.00 | 89.50 | 89.50 | 89.45 | 1.70% | - |
| Jul 14, 2026 | 89.50 | 89.50 | 88.00 | 88.00 | 87.95 | 1.73% | - |
| Jul 13, 2026 | 87.50 | 87.50 | 86.50 | 86.50 | 86.46 | 1.76% | - |
| Jul 10, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 84.96 | 1.80% | - |
| Jul 9, 2026 | 84.00 | 84.00 | 83.50 | 83.50 | 83.46 | -1.76% | - |
| Jul 8, 2026 | 86.00 | 86.00 | 85.00 | 85.00 | 84.96 | -1.73% | - |
| Jul 7, 2026 | 89.00 | 89.00 | 86.50 | 86.50 | 86.46 | -3.89% | - |
| Jul 6, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 89.95 | -2.70% | - |
| Jul 3, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.45 | 2.21% | - |
| Jul 2, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 90.45 | 1.12% | - |
| Jul 1, 2026 | 90.00 | 90.00 | 89.50 | 89.50 | 89.45 | 2.87% | - |
| Jun 30, 2026 | 88.00 | 88.00 | 87.00 | 87.00 | 86.96 | -6.45% | - |
| Jun 29, 2026 | 92.50 | 93.00 | 92.50 | 93.00 | 92.95 | 1.64% | - |
| Jun 26, 2026 | 93.00 | 93.00 | 91.50 | 91.50 | 91.45 | -1.61% | - |
| Jun 25, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.95 | 1.64% | - |
| Jun 24, 2026 | 92.00 | 92.00 | 91.50 | 91.50 | 91.45 | -3.68% | - |
| Jun 23, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 94.95 | -2.56% | - |
| Jun 22, 2026 | 98.00 | 98.00 | 97.50 | 97.50 | 97.45 | - | - |
| Jun 19, 2026 | 97.50 | 98.00 | 97.50 | 97.50 | 97.45 | 2.63% | - |
| Jun 18, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.95 | 2.70% | - |
| Jun 17, 2026 | 93.00 | 93.00 | 92.50 | 92.50 | 92.45 | -1.07% | - |