Munich - Delayed Quote EUR

Ultralife Corp (ULB.MU)

Compare
8.09 -0.09 (-1.10%)
At close: October 25 at 8:23 AM GMT+2
Currency in EUR
Download
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 9, 2024 8.49 8.49 8.49 8.49 8.49 -
Oct 8, 2024 8.63 8.63 8.63 8.63 8.63 -
Oct 7, 2024 8.67 8.67 8.67 8.67 8.67 -
Oct 4, 2024 8.67 8.67 8.67 8.67 8.67 -
Oct 3, 2024 8.67 8.67 8.67 8.67 8.67 -
Oct 2, 2024 8.17 8.17 8.17 8.17 8.17 -
Oct 1, 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 9, 2024 8.52 8.52 8.52 8.52 8.52 -
Sep 6, 2024 8.81 8.81 8.81 8.81 8.81 -
Sep 5, 2024 8.87 8.87 8.87 8.87 8.87 -
Sep 4, 2024 8.87 8.87 8.87 8.87 8.87 -
Sep 3, 2024 9.63 9.63 9.03 9.03 9.03 110
Sep 2, 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 9, 2024 9.30 9.30 9.30 9.30 9.30 -
Aug 8, 2024 9.30 9.30 9.30 9.30 9.30 -
Aug 7, 2024 9.47 9.47 9.47 9.47 9.47 -
Aug 6, 2024 9.55 9.55 9.55 9.55 9.55 -
Aug 5, 2024 9.96 9.96 9.96 9.96 9.96 -
Aug 2, 2024 10.42 10.42 10.42 10.42 10.42 -
Aug 1, 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 9, 2024 9.88 9.88 9.88 9.88 9.88 -
Jul 8, 2024 9.59 9.59 9.59 9.59 9.59 -
Jul 5, 2024 9.73 9.73 9.73 9.73 9.73 -
Jul 4, 2024 9.73 9.73 9.73 9.73 9.73 -
Jul 3, 2024 9.73 9.73 9.73 9.73 9.73 -
Jul 2, 2024 9.73 9.73 9.73 9.73 9.73 -
Jul 1, 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 -
Jun 7, 2024 10.24 10.24 10.24 10.24 10.24 -
Jun 6, 2024 10.44 10.44 10.44 10.44 10.44 -
Jun 5, 2024 10.50 10.50 10.50 10.50 10.50 -
Jun 4, 2024 10.58 10.58 10.58 10.58 10.58 -
Jun 3, 2024 10.78 10.78 10.78 10.78 10.78 -
May 31, 2024 10.78 10.78 10.78 10.78 10.78 -
May 30, 2024 10.86 10.86 10.86 10.86 10.86 -
May 29, 2024 10.86 10.86 10.86 10.86 10.86 -
May 28, 2024 10.58 10.58 10.58 10.58 10.58 -
May 27, 2024 10.60 10.60 10.60 10.60 10.60 -
May 24, 2024 10.60 10.60 10.60 10.60 10.60 -
May 23, 2024 10.60 10.60 10.60 10.60 10.60 -
May 22, 2024 10.60 10.60 10.60 10.60 10.60 -
May 21, 2024 10.48 10.48 10.48 10.48 10.48 -
May 20, 2024 10.54 10.54 10.54 10.54 10.54 -
May 17, 2024 10.78 10.78 10.78 10.78 10.78 -
May 16, 2024 10.78 10.78 10.78 10.78 10.78 -
May 15, 2024 10.78 10.78 10.78 10.78 10.78 -
May 14, 2024 11.66 11.66 11.66 11.66 11.66 -
May 13, 2024 11.68 11.68 11.68 11.68 11.68 -
May 10, 2024 12.00 12.00 12.00 12.00 12.00 -
May 9, 2024 12.00 12.00 12.00 12.00 12.00 -
May 8, 2024 12.00 12.00 12.00 12.00 12.00 -
May 7, 2024 12.08 12.08 12.08 12.08 12.08 -
May 6, 2024 11.54 11.54 11.54 11.54 11.54 -
May 3, 2024 11.54 11.54 11.54 11.54 11.54 -
May 2, 2024 10.94 10.94 10.94 10.94 10.94 -
Apr 30, 2024 10.58 10.58 10.58 10.58 10.58 -
Apr 29, 2024 10.44 10.44 10.44 10.44 10.44 -
Apr 26, 2024 9.81 9.81 9.81 9.81 9.81 -
Apr 25, 2024 7.98 7.98 7.98 7.98 7.98 -
Apr 24, 2024 8.02 8.02 7.72 7.72 7.72 100
Apr 23, 2024 8.24 8.24 8.24 8.24 8.24 -
Apr 22, 2024 8.24 8.24 8.24 8.24 8.24 -
Apr 19, 2024 8.24 8.24 8.24 8.24 8.24 -
Apr 18, 2024 8.24 8.24 8.24 8.24 8.24 -
Apr 17, 2024 8.24 8.24 8.24 8.24 8.24 -
Apr 16, 2024 8.24 8.24 8.24 8.24 8.24 -
Apr 15, 2024 8.38 8.38 8.38 8.38 8.38 -
Apr 12, 2024 8.38 8.38 8.38 8.38 8.38 -
Apr 11, 2024 8.38 8.38 8.38 8.38 8.38 -
Apr 10, 2024 8.50 8.50 8.50 8.50 8.50 -
Apr 9, 2024 8.72 8.72 8.72 8.72 8.72 -
Apr 8, 2024 8.72 8.72 8.72 8.72 8.72 -
Apr 5, 2024 8.72 8.72 8.72 8.72 8.72 -
Apr 4, 2024 9.02 9.02 9.02 9.02 9.02 -
Apr 3, 2024 9.02 9.02 9.02 9.02 9.02 -
Apr 2, 2024 9.09 9.09 9.09 9.09 9.09 -
Mar 28, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 27, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 26, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 25, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 22, 2024 8.50 8.50 8.50 8.50 8.50 -
Mar 21, 2024 8.30 8.30 8.30 8.30 8.30 -
Mar 20, 2024 8.05 8.05 8.05 8.05 8.05 -
Mar 19, 2024 8.05 8.05 8.05 8.05 8.05 -
Mar 18, 2024 8.05 8.05 8.05 8.05 8.05 -
Mar 15, 2024 8.15 8.15 8.15 8.15 8.15 -
Mar 14, 2024 8.15 8.15 8.15 8.15 8.15 -
Mar 13, 2024 8.15 8.15 8.15 8.15 8.15 -
Mar 12, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 11, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 8, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 7, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 6, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 5, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 4, 2024 8.80 8.80 8.80 8.80 8.80 -
Mar 1, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 29, 2024 8.50 8.50 8.50 8.50 8.50 -
Feb 28, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 27, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 26, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 23, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 22, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 21, 2024 8.30 8.30 8.30 8.30 8.30 -
Feb 20, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 19, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 16, 2024 8.55 8.55 8.55 8.55 8.55 -
Feb 15, 2024 7.25 7.25 7.25 7.25 7.25 -
Feb 14, 2024 7.00 7.00 7.00 7.00 7.00 -
Feb 13, 2024 7.15 7.15 7.15 7.15 7.15 -
Feb 12, 2024 7.15 7.15 7.15 7.15 7.15 -
Feb 9, 2024 6.55 6.55 6.55 6.55 6.55 -
Feb 8, 2024 6.45 6.45 6.45 6.45 6.45 -
Feb 7, 2024 6.55 6.55 6.55 6.55 6.55 -
Feb 6, 2024 6.55 6.55 6.55 6.55 6.55 -
Feb 5, 2024 6.55 6.55 6.55 6.55 6.55 -
Feb 2, 2024 6.55 6.55 6.55 6.55 6.55 -
Feb 1, 2024 6.65 6.65 6.65 6.65 6.65 -
Jan 31, 2024 6.65 6.65 6.65 6.65 6.65 -
Jan 30, 2024 6.65 6.65 6.65 6.65 6.65 -
Jan 29, 2024 6.65 6.65 6.65 6.65 6.65 -
Jan 26, 2024 6.65 6.65 6.65 6.65 6.65 -
Jan 25, 2024 6.55 6.55 6.55 6.55 6.55 -
Jan 24, 2024 6.55 6.55 6.55 6.55 6.55 -
Jan 23, 2024 6.55 6.55 6.55 6.55 6.55 -
Jan 22, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 19, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 18, 2024 6.55 6.55 6.55 6.55 6.55 -
Jan 17, 2024 6.60 6.60 6.60 6.60 6.60 -
Jan 16, 2024 6.70 6.70 6.70 6.70 6.70 -
Jan 15, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 12, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 11, 2024 6.50 6.50 6.50 6.50 6.50 -
Jan 10, 2024 6.45 6.45 6.45 6.45 6.45 -
Jan 9, 2024 6.15 6.15 6.15 6.15 6.15 -
Jan 8, 2024 6.00 6.00 6.00 6.00 6.00 -
Jan 5, 2024 6.05 6.05 6.05 6.05 6.05 -
Jan 4, 2024 6.05 6.05 6.05 6.05 6.05 -
Jan 3, 2024 6.15 6.15 6.15 6.15 6.15 -
Jan 2, 2024 6.30 6.30 6.30 6.30 6.30 -
Dec 29, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 28, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 27, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 22, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 21, 2023 6.20 6.20 6.20 6.20 6.20 -
Dec 20, 2023 6.25 6.25 6.25 6.25 6.25 -
Dec 19, 2023 6.35 6.35 6.35 6.35 6.35 -
Dec 18, 2023 6.60 6.60 6.60 6.60 6.60 -
Dec 15, 2023 6.60 6.60 6.60 6.60 6.60 -
Dec 14, 2023 6.55 6.55 6.55 6.55 6.55 -
Dec 13, 2023 6.55 6.55 6.55 6.55 6.55 -
Dec 12, 2023 6.55 6.55 6.55 6.55 6.55 -
Dec 11, 2023 6.55 6.55 6.55 6.55 6.55 -
Dec 8, 2023 6.40 6.40 6.40 6.40 6.40 -
Dec 7, 2023 6.40 6.40 6.40 6.40 6.40 -
Dec 6, 2023 6.45 6.45 6.45 6.45 6.45 -
Dec 5, 2023 6.80 6.80 6.80 6.80 6.80 -
Dec 4, 2023 6.80 6.80 6.80 6.80 6.80 -
Dec 1, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 30, 2023 6.60 6.60 6.60 6.60 6.60 -
Nov 29, 2023 6.55 6.55 6.55 6.55 6.55 -
Nov 28, 2023 6.60 6.60 6.60 6.60 6.60 -
Nov 27, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 24, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 23, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 22, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 21, 2023 6.85 6.85 6.85 6.85 6.85 -
Nov 20, 2023 6.85 6.85 6.85 6.85 6.85 -
Nov 17, 2023 6.85 6.85 6.85 6.85 6.85 -
Nov 16, 2023 7.45 7.45 6.85 6.85 6.85 2,900
Nov 15, 2023 7.55 7.55 7.55 7.55 7.55 -
Nov 14, 2023 7.55 7.55 7.55 7.55 7.55 -
Nov 13, 2023 7.20 7.20 7.20 7.20 7.20 -
Nov 10, 2023 7.25 7.25 7.25 7.25 7.25 -
Nov 9, 2023 7.40 7.40 7.40 7.40 7.40 -
Nov 8, 2023 7.60 7.60 7.60 7.60 7.60 -
Nov 7, 2023 7.60 7.60 7.60 7.60 7.60 -
Nov 6, 2023 7.60 7.60 7.60 7.60 7.60 -
Nov 3, 2023 7.45 7.45 7.45 7.45 7.45 -
Nov 2, 2023 6.90 7.45 6.90 7.45 7.45 550
Nov 1, 2023 6.80 6.80 6.80 6.80 6.80 -
Oct 31, 2023 6.60 6.60 6.60 6.60 6.60 -
Oct 30, 2023 6.90 6.90 6.50 6.50 6.50 65
Oct 27, 2023 6.90 6.90 6.90 6.90 6.90 -
Oct 26, 2023 8.85 8.85 6.65 6.65 6.65 771
Oct 25, 2023 9.40 9.40 9.40 9.40 9.40 -