Canada markets closed

Ultralife Corporation (ULB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
11.46-0.14 (-1.21%)
At close: 09:13AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202411.4611.4611.4611.4611.461
May 03, 202411.5411.6011.5411.6011.60-
May 02, 202410.9410.9410.9410.9410.94-
Apr 30, 202410.5610.8610.5610.8610.86-
Apr 29, 202410.4410.4410.3410.3410.34-
Apr 26, 20249.8010.549.8010.5410.54-
Apr 25, 20247.967.967.967.967.96-
Apr 24, 20247.728.087.728.088.08-
Apr 23, 20248.018.017.767.767.76-
Apr 22, 20248.008.168.008.168.16-
Apr 19, 20248.088.088.048.048.04-
Apr 18, 20248.088.088.088.088.08-
Apr 17, 20248.228.228.128.128.12-
Apr 16, 20247.938.267.938.268.26-
Apr 15, 20248.288.288.288.288.28-
Apr 12, 20248.188.188.188.188.18-
Apr 11, 20248.078.218.078.218.21-
Apr 10, 20248.198.198.108.108.10-
Apr 09, 20248.648.648.248.248.24-
Apr 08, 20248.398.398.398.398.39-
Apr 05, 20248.388.458.388.458.45-
Apr 04, 20248.728.728.328.328.32-
Apr 03, 20248.698.748.698.748.74-
Apr 02, 20249.109.108.618.618.61-
Mar 28, 20248.158.158.058.058.05-
Mar 27, 20248.058.258.058.258.25-
Mar 26, 20248.258.308.158.158.151
Mar 25, 20248.258.408.258.408.40-
Mar 22, 20248.508.508.408.408.40-
Mar 21, 20248.308.608.308.608.60-
Mar 20, 20248.058.408.058.408.40-
Mar 19, 20247.808.207.808.208.20-
Mar 18, 20247.507.507.507.507.50-
Mar 15, 20247.857.857.657.657.65-
Mar 14, 20247.757.957.757.957.95-
Mar 13, 20247.757.757.607.607.60-
Mar 12, 20248.758.758.758.758.75-
Mar 11, 20248.658.908.658.908.90-
Mar 08, 20248.758.908.758.908.90-
Mar 07, 20248.708.858.708.858.85-
Mar 06, 20248.508.858.508.858.85-
Mar 05, 20248.758.758.508.508.50-
Mar 04, 20248.758.758.758.758.75-
Mar 01, 20248.258.808.258.808.80-
Feb 29, 20248.208.308.208.308.30-
Feb 28, 20248.408.408.208.208.20-
Feb 27, 20248.408.458.408.458.45-
Feb 26, 20248.308.308.308.308.30-
Feb 23, 20248.508.508.208.208.20-
Feb 22, 20248.558.558.508.508.50-
Feb 21, 20248.008.508.008.508.50-
Feb 20, 20248.408.408.058.058.05-
Feb 19, 20248.408.708.308.308.30120
Feb 16, 20248.558.558.308.308.30-
Feb 15, 20247.257.257.257.257.25-
Feb 14, 20246.807.356.807.357.35-
Feb 13, 20247.057.056.906.906.90-
Feb 12, 20247.157.207.157.207.20-
Feb 09, 20246.556.556.556.556.55-
Feb 08, 20246.256.606.256.606.60-
Feb 07, 20246.356.356.356.356.35-
Feb 06, 20246.356.356.356.356.35-
Feb 05, 20246.456.456.456.456.45-
Feb 02, 20246.356.506.356.506.50-
Feb 01, 20246.456.456.356.356.35-
Jan 31, 20246.706.706.356.356.35-
Jan 30, 20246.556.706.556.706.70-
Jan 29, 20246.556.606.556.606.60-
Jan 26, 20246.656.656.606.606.60-
Jan 25, 20246.406.656.406.656.65-
Jan 24, 20246.406.406.406.406.40-
Jan 23, 20246.556.556.506.506.50-
Jan 22, 20246.406.406.406.406.40-
Jan 19, 20246.306.406.306.406.40-
Jan 18, 20246.356.356.356.356.35-
Jan 17, 20246.406.406.356.356.35-
Jan 16, 20246.656.856.456.456.45128
Jan 15, 20246.656.656.556.556.55-
Jan 12, 20246.456.656.456.656.65-
Jan 11, 20246.506.756.506.506.50200
Jan 10, 20246.456.456.406.406.40-
Jan 09, 20246.156.506.156.506.50-
Jan 08, 20245.805.805.805.805.80-
Jan 05, 20245.905.905.855.855.85-
Jan 04, 20245.905.905.905.905.90-
Jan 03, 20245.955.955.855.855.85-
Jan 02, 20246.106.105.955.955.95-
Dec 29, 20236.256.256.256.256.25-
Dec 28, 20236.256.256.256.256.25-
Dec 27, 20236.306.306.306.306.30-
Dec 22, 20236.356.406.356.406.40-
Dec 21, 20236.056.356.056.356.35-
Dec 20, 20236.056.056.056.056.05-
Dec 19, 20236.156.156.056.056.05-
Dec 18, 20236.456.456.156.156.15-
Dec 15, 20236.656.656.456.456.45-
Dec 14, 20236.406.656.406.656.65-
Dec 13, 20236.456.456.406.406.40-
Dec 12, 20236.556.556.506.506.50-
Dec 11, 20236.556.606.556.606.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...