Advertisement
Ultralife Corp (ULB.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 07:23AM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| Oct 24, 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Oct 23, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Oct 22, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Oct 21, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 18, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Oct 17, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Oct 16, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - |
| Oct 15, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Oct 14, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Oct 11, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| Oct 10, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Oct 09, 2024 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Oct 08, 2024 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Oct 07, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Oct 04, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Oct 03, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
| Oct 02, 2024 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Oct 01, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 30, 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 27, 2024 | 8.30 | 8.30 | 8.08 | 8.08 | 8.08 | 750 |
| Sep 26, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Sep 25, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Sep 24, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Sep 23, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| Sep 20, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 19, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 18, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 17, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 16, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 13, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 12, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 11, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 10, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 09, 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Sep 06, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Sep 05, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Sep 04, 2024 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | - |
| Sep 03, 2024 | 9.63 | 9.63 | 9.03 | 9.03 | 9.03 | 110 |
| Sep 02, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| Aug 30, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 29, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 28, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 27, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Aug 26, 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Aug 23, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 22, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 21, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 20, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 19, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 16, 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 15, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 14, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 13, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 09, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 08, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 07, 2024 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Aug 06, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Aug 05, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Aug 02, 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| Aug 01, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Jul 31, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 30, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Jul 29, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 26, 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Jul 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jul 24, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Jul 23, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Jul 22, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jul 19, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 18, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jul 17, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Jul 16, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 15, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jul 12, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jul 11, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Jul 10, 2024 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | 110 |
| Jul 09, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Jul 08, 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Jul 05, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Jul 04, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Jul 03, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Jul 02, 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| Jul 01, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jun 28, 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jun 27, 2024 | 9.46 | 9.83 | 9.46 | 9.83 | 9.83 | 120 |
| Jun 26, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Jun 25, 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| Jun 24, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Jun 21, 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| Jun 20, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jun 19, 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Jun 18, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Jun 17, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| Jun 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jun 13, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jun 12, 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Jun 11, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Jun 10, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.