Ulta Beauty, Inc. (BIT:1ULTA)
Italy
· Delayed Price · Currency is EUR 559.40
-10.60 (-1.86%)
At close: Mar 5, 2026
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.14% | - |
| Mar 3, 2026 | 570.80 | 570.80 | 570.80 | 570.80 | 570.80 | -0.31% | - |
| Mar 2, 2026 | 572.60 | 572.60 | 572.60 | 572.60 | 572.60 | -2.05% | - |
| Feb 27, 2026 | 584.60 | 584.60 | 584.60 | 584.60 | 584.60 | -0.24% | - |
| Feb 26, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0.31% | - |
| Feb 25, 2026 | 584.20 | 584.20 | 584.20 | 584.20 | 584.20 | 0.45% | - |
| Feb 24, 2026 | 581.60 | 581.60 | 581.60 | 581.60 | 581.60 | 2.90% | - |
| Feb 23, 2026 | 565.20 | 565.20 | 565.20 | 565.20 | 565.20 | -1.70% | - |
| Feb 20, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -1.64% | - |
| Feb 19, 2026 | 587.00 | 587.00 | 587.00 | 584.60 | 584.60 | -1.55% | 3 |
| Feb 18, 2026 | 593.80 | 593.80 | 593.80 | 593.80 | 593.80 | 1.19% | - |
| Feb 17, 2026 | 569.20 | 583.00 | 569.20 | 586.80 | 586.80 | 1.91% | 34 |
| Feb 16, 2026 | 575.80 | 575.80 | 575.80 | 575.80 | 575.80 | 0.07% | - |
| Feb 13, 2026 | 575.40 | 575.40 | 575.40 | 575.40 | 575.40 | 0.10% | - |
| Feb 12, 2026 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | -0.69% | - |
| Feb 11, 2026 | 582.20 | 582.20 | 582.20 | 578.80 | 578.80 | -0.62% | 13 |
| Feb 10, 2026 | 582.40 | 582.40 | 582.40 | 582.40 | 582.40 | -0.72% | - |
| Feb 9, 2026 | 586.60 | 586.60 | 586.60 | 586.60 | 586.60 | 0.58% | - |
| Feb 6, 2026 | 583.20 | 583.20 | 583.20 | 583.20 | 583.20 | 1.82% | - |
| Feb 5, 2026 | 572.80 | 572.80 | 572.80 | 572.80 | 572.80 | -1.17% | - |
| Feb 4, 2026 | 579.60 | 579.60 | 579.60 | 579.60 | 579.60 | 1.29% | - |
| Feb 3, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | 3.40% | - |
| Feb 2, 2026 | 553.40 | 553.40 | 553.40 | 553.40 | 553.40 | 4.02% | - |
| Jan 30, 2026 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | 0.38% | - |
| Jan 29, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -1.60% | - |
| Jan 28, 2026 | 538.60 | 538.60 | 538.60 | 538.60 | 538.60 | -1.93% | - |
| Jan 27, 2026 | 549.20 | 549.20 | 549.20 | 549.20 | 549.20 | -2.59% | - |
| Jan 26, 2026 | 573.00 | 573.00 | 573.00 | 563.80 | 563.80 | -3.39% | 17 |
| Jan 23, 2026 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | - | - |
| Jan 22, 2026 | 583.60 | 583.60 | 583.60 | 583.60 | 583.60 | -1.25% | - |
| Jan 21, 2026 | 590.80 | 591.00 | 590.80 | 591.00 | 591.00 | 3.29% | 28 |
| Jan 20, 2026 | 572.20 | 572.20 | 572.20 | 572.20 | 572.20 | 0.35% | - |
| Jan 19, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | -0.45% | - |
| Jan 16, 2026 | 572.80 | 572.80 | 572.80 | 572.80 | 572.80 | -0.38% | - |
| Jan 15, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 1.38% | - |
| Jan 14, 2026 | 575.20 | 575.20 | 575.20 | 567.20 | 567.20 | -1.08% | 1 |
| Jan 13, 2026 | 573.40 | 573.40 | 573.40 | 573.40 | 573.40 | 1.06% | - |
| Jan 12, 2026 | 567.40 | 567.40 | 567.40 | 567.40 | 567.40 | -0.49% | - |
| Jan 9, 2026 | 570.20 | 570.20 | 570.20 | 570.20 | 570.20 | 1.06% | - |
| Jan 8, 2026 | 564.20 | 564.20 | 564.20 | 564.20 | 564.20 | 1.91% | - |
| Jan 7, 2026 | 553.60 | 553.60 | 553.60 | 553.60 | 553.60 | 0.29% | - |
| Jan 6, 2026 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 2.00% | - |
| Jan 5, 2026 | 541.20 | 541.20 | 541.20 | 541.20 | 541.20 | 2.77% | - |
| Jan 2, 2026 | 526.60 | 526.60 | 526.60 | 526.60 | 526.60 | 1.50% | - |
| Dec 30, 2025 | 518.80 | 518.80 | 518.80 | 518.80 | 518.80 | 0.39% | - |
| Dec 29, 2025 | 516.80 | 516.80 | 516.80 | 516.80 | 516.80 | -0.27% | - |
| Dec 23, 2025 | 518.60 | 518.60 | 518.40 | 518.20 | 518.20 | 0.43% | 2 |
| Dec 22, 2025 | 513.00 | 513.00 | 513.00 | 516.00 | 516.00 | -2.09% | 6 |
| Dec 19, 2025 | 509.40 | 509.40 | 509.40 | 527.00 | 527.00 | 4.23% | 7 |
| Dec 18, 2025 | 505.60 | 505.60 | 505.60 | 505.60 | 505.60 | 1.18% | - |
| Dec 17, 2025 | 499.70 | 499.70 | 499.70 | 499.70 | 499.70 | -0.42% | - |
| Dec 16, 2025 | 501.80 | 501.80 | 501.80 | 501.80 | 501.80 | -0.20% | - |
| Dec 15, 2025 | 510.40 | 510.40 | 510.20 | 502.80 | 502.80 | -0.16% | 20 |
| Dec 12, 2025 | 503.60 | 503.60 | 503.60 | 503.60 | 503.60 | -0.47% | - |
| Dec 11, 2025 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | -1.36% | - |
| Dec 10, 2025 | 513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 2.35% | - |
| Dec 9, 2025 | 511.40 | 516.40 | 510.80 | 501.20 | 501.20 | -1.69% | 55 |
| Dec 8, 2025 | 521.00 | 521.00 | 521.00 | 509.80 | 509.80 | -2.97% | 6 |
| Dec 5, 2025 | 491.50 | 509.00 | 491.50 | 525.40 | 525.40 | 13.87% | 105 |
| Dec 4, 2025 | 460.20 | 460.20 | 460.20 | 461.40 | 461.40 | -2.12% | 10 |
| Dec 3, 2025 | 471.40 | 471.40 | 471.40 | 471.40 | 471.40 | 0.13% | - |
| Dec 2, 2025 | 473.00 | 473.00 | 473.00 | 470.80 | 470.80 | -1.53% | 10 |
| Dec 1, 2025 | 478.10 | 478.10 | 478.10 | 478.10 | 478.10 | 2.38% | - |
| Nov 28, 2025 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 1.15% | - |
| Nov 27, 2025 | 461.70 | 461.70 | 461.70 | 461.70 | 461.70 | 0.17% | - |
| Nov 26, 2025 | 460.90 | 460.90 | 460.90 | 460.90 | 460.90 | 1.43% | - |
| Nov 25, 2025 | 454.40 | 454.40 | 454.40 | 454.40 | 454.40 | 0.09% | - |
| Nov 24, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0.80% | - |
| Nov 21, 2025 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | 2.62% | - |
| Nov 20, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 2.24% | - |
| Nov 19, 2025 | 429.30 | 429.30 | 429.30 | 429.30 | 429.30 | -3.42% | - |
| Nov 18, 2025 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | 0.29% | - |
| Nov 17, 2025 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | -3.46% | - |
| Nov 14, 2025 | 459.10 | 459.10 | 459.10 | 459.10 | 459.10 | -1.18% | - |
| Nov 13, 2025 | 464.60 | 464.60 | 464.60 | 464.60 | 464.60 | 0.82% | - |
| Nov 12, 2025 | 460.80 | 460.80 | 460.80 | 460.80 | 460.80 | 2.90% | - |
| Nov 11, 2025 | 447.80 | 447.80 | 447.80 | 447.80 | 447.80 | -0.25% | - |
| Nov 10, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | 2.12% | - |
| Nov 7, 2025 | 445.00 | 445.00 | 445.00 | 439.60 | 439.60 | -1.35% | 22 |
| Nov 6, 2025 | 449.40 | 449.40 | 449.40 | 445.60 | 445.60 | -2.54% | 22 |
| Nov 5, 2025 | 457.20 | 457.20 | 457.20 | 457.20 | 457.20 | 1.24% | - |
| Nov 4, 2025 | 451.60 | 451.60 | 451.60 | 451.60 | 451.60 | 0.44% | - |
| Nov 3, 2025 | 449.60 | 449.60 | 449.60 | 449.60 | 449.60 | 0.60% | - |
| Oct 31, 2025 | 446.90 | 446.90 | 446.90 | 446.90 | 446.90 | 0.29% | - |
| Oct 30, 2025 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | 1.97% | - |
| Oct 29, 2025 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | -1.31% | - |
| Oct 28, 2025 | 447.90 | 447.90 | 444.40 | 442.80 | 442.80 | -2.40% | 122 |
| Oct 27, 2025 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | 1.68% | - |
| Oct 24, 2025 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | -2.13% | - |
| Oct 23, 2025 | 455.90 | 455.90 | 455.90 | 455.90 | 455.90 | 1.56% | - |
| Oct 22, 2025 | 448.90 | 448.90 | 448.90 | 448.90 | 448.90 | -1.30% | - |
| Oct 21, 2025 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | -0.76% | - |
| Oct 20, 2025 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | -0.69% | - |
| Oct 17, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | 0.37% | - |
| Oct 16, 2025 | 459.80 | 459.80 | 459.80 | 459.80 | 459.80 | -1.63% | - |
| Oct 15, 2025 | 467.40 | 467.40 | 467.40 | 467.40 | 467.40 | -0.09% | - |
| Oct 14, 2025 | 467.80 | 467.80 | 467.80 | 467.80 | 467.80 | 1.67% | - |
| Oct 13, 2025 | 460.10 | 460.10 | 460.10 | 460.10 | 460.10 | -4.15% | - |
| Oct 10, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.96% | - |
| Oct 9, 2025 | 489.60 | 489.60 | 489.60 | 489.60 | 489.60 | 0.55% | - |