ULMA Construccion Polska S.A. (WSE:ULM)
Poland · Delayed Price · Currency is PLN 55.00
-0.50 (-0.90%)
Jul 6, 2026, 4:44 PM CET
ULMA Construccion Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | - | - | 55 |
| Jul 2, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 55.50 | - | 1,196 |
| Jul 1, 2026 | 57.00 | 57.00 | 55.50 | 55.50 | 55.50 | - | 10 |
| Jun 30, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - | 507 |
| Jun 29, 2026 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | 3.74% | 512 |
| Jun 26, 2026 | 55.50 | 55.50 | 53.50 | 53.50 | 53.50 | -3.60% | 15 |
| Jun 25, 2026 | 54.00 | 58.00 | 53.00 | 55.50 | 55.50 | 0.91% | 988 |
| Jun 24, 2026 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | -0.90% | 1,515 |
| Jun 23, 2026 | 59.00 | 59.00 | 54.50 | 55.50 | 55.50 | -5.93% | 969 |
| Jun 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Jun 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 1 |
| Jun 18, 2026 | 59.00 | 59.00 | 57.00 | 58.50 | 58.50 | -0.85% | 144 |
| Jun 17, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 1 |
| Jun 16, 2026 | 58.50 | 58.50 | 55.50 | 58.50 | 58.50 | - | 619 |
| Jun 15, 2026 | 57.50 | 58.50 | 57.00 | 58.50 | 58.50 | 1.74% | 80 |
| Jun 12, 2026 | 57.50 | 58.00 | 57.50 | 57.50 | 57.50 | - | 610 |
| Jun 11, 2026 | 60.00 | 60.00 | 55.00 | 57.50 | 57.50 | -4.17% | 873 |
| Jun 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 1 |
| Jun 9, 2026 | 57.50 | 60.50 | 57.00 | 58.50 | 58.50 | -3.31% | 2,040 |
| Jun 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 1 |
| Jun 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | 2 |
| Jun 3, 2026 | 60.00 | 60.50 | 57.00 | 60.00 | 60.00 | - | 2,079 |
| Jun 2, 2026 | 63.50 | 63.50 | 59.00 | 60.00 | 60.00 | -5.51% | 1,919 |
| Jun 1, 2026 | 63.50 | 63.50 | 60.00 | 63.50 | 63.50 | - | 1,546 |
| May 29, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 6 |
| May 28, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 5.83% | 2 |
| May 27, 2026 | 61.00 | 61.00 | 59.50 | 60.00 | 60.00 | -6.25% | 1,437 |
| May 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 2 |
| May 25, 2026 | 59.00 | 63.50 | 59.00 | 63.50 | 63.50 | - | 120 |
| May 22, 2026 | 62.50 | 63.50 | 59.50 | 63.50 | 63.50 | 1.60% | 366 |
| May 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| May 20, 2026 | 62.50 | 62.50 | 60.00 | 62.50 | 62.50 | - | 29 |
| May 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 1 |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| May 15, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| May 14, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | - | 59 |
| May 13, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 0.80% | 22 |
| May 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 1 |
| May 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| May 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | 1 |
| May 7, 2026 | 63.00 | 63.00 | 59.50 | 61.00 | 61.00 | -3.94% | 813 |
| May 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | 1 |
| May 5, 2026 | 63.50 | 63.50 | 61.50 | 63.50 | 63.50 | 3.25% | 3 |
| May 4, 2026 | 64.00 | 64.00 | 59.00 | 61.50 | 61.50 | 0.82% | 553 |
| Apr 30, 2026 | 60.00 | 61.00 | 59.50 | 61.00 | 61.00 | -0.81% | 612 |
| Apr 29, 2026 | 64.50 | 64.50 | 61.00 | 61.50 | 61.50 | - | 778 |
| Apr 28, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 8 |
| Apr 27, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | 0.81% | 61 |
| Apr 24, 2026 | 64.50 | 64.50 | 60.00 | 61.50 | 61.50 | - | 172 |
| Apr 23, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | - | 243 |