ULMA Construccion Polska S.A. (WSE:ULM)
Poland · Delayed Price · Currency is PLN 59.50
-4.50 (-7.03%)
May 27, 2026, 11:21 AM CET
ULMA Construccion Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | - | 12 |
| Apr 21, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | -3.91% | 616 |
| Apr 20, 2026 | 64.50 | 64.50 | 60.00 | 64.00 | 64.00 | -0.78% | 1,491 |
| Apr 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | 1 |
| Apr 16, 2026 | 64.50 | 64.50 | 61.00 | 63.00 | 63.00 | 0.80% | 209 |
| Apr 15, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 378 |
| Apr 14, 2026 | 62.50 | 62.50 | 61.00 | 62.00 | 62.00 | 0.81% | 132 |
| Apr 13, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 21 |
| Apr 10, 2026 | 60.00 | 62.50 | 60.00 | 62.00 | 62.00 | 3.33% | 1,766 |
| Apr 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Apr 8, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 36 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 1 |
| Apr 2, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.50% | 20 |
| Apr 1, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 1.69% | 53 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 6 |
| Mar 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Mar 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 2 |
| Mar 26, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 34 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2 |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 4 |
| Mar 23, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -2.42% | 2 |
| Mar 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 1 |
| Mar 19, 2026 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -1.67% | 18 |
| Mar 18, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -4.00% | 2 |
| Mar 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2 |