Ulta Beauty, Inc. (FRA:34U)
Germany
· Delayed Price · Currency is EUR 473.60
+5.10 (1.09%)
Last updated: Dec 4, 2025, 8:06 AM CET
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 473.60 | 473.60 | 473.60 | 473.60 | 473.60 | 1.09% | 55 |
| Dec 3, 2025 | 468.60 | 468.60 | 468.50 | 468.50 | 468.50 | -0.74% | - |
| Dec 2, 2025 | 470.90 | 472.00 | 470.90 | 472.00 | 472.00 | 2.63% | 3 |
| Dec 1, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | - | - |
| Nov 28, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | 0.28% | - |
| Nov 27, 2025 | 458.60 | 458.60 | 458.60 | 458.60 | 458.60 | 2.43% | - |
| Nov 26, 2025 | 447.70 | 447.70 | 447.70 | 447.70 | 447.70 | 0.77% | - |
| Nov 25, 2025 | 445.10 | 445.60 | 444.30 | 444.30 | 444.30 | -2.09% | 35 |
| Nov 24, 2025 | 445.70 | 454.20 | 445.70 | 453.80 | 453.80 | 2.23% | 5 |
| Nov 21, 2025 | 428.90 | 443.90 | 428.90 | 443.90 | 443.90 | 2.47% | 20 |
| Nov 20, 2025 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | 0.79% | - |
| Nov 19, 2025 | 436.80 | 436.80 | 429.80 | 429.80 | 429.80 | -1.74% | 50 |
| Nov 18, 2025 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | -3.87% | - |
| Nov 17, 2025 | 454.90 | 455.00 | 454.90 | 455.00 | 455.00 | -1.17% | - |
| Nov 14, 2025 | 456.00 | 460.40 | 456.00 | 460.40 | 460.40 | -0.20% | 21 |
| Nov 13, 2025 | 461.30 | 461.30 | 461.30 | 461.30 | 461.30 | 2.56% | - |
| Nov 12, 2025 | 449.80 | 449.80 | 449.80 | 449.80 | 449.80 | 0.31% | - |
| Nov 11, 2025 | 445.50 | 448.40 | 445.50 | 448.40 | 448.40 | 0.36% | 1 |
| Nov 10, 2025 | 446.70 | 446.80 | 446.70 | 446.80 | 446.80 | -0.33% | - |
| Nov 7, 2025 | 440.80 | 448.30 | 440.80 | 448.30 | 448.30 | -0.18% | 20 |
| Nov 6, 2025 | 446.80 | 452.50 | 446.10 | 449.10 | 449.10 | -1.94% | 392 |
| Nov 5, 2025 | 448.30 | 458.00 | 448.30 | 458.00 | 458.00 | 1.96% | 10 |
| Nov 4, 2025 | 444.30 | 449.20 | 444.30 | 449.20 | 449.20 | 0.13% | 552 |
| Nov 3, 2025 | 448.70 | 448.70 | 448.60 | 448.60 | 448.60 | 2.02% | 7 |
| Oct 31, 2025 | 439.70 | 439.70 | 439.70 | 439.70 | 439.70 | 1.50% | - |
| Oct 30, 2025 | 433.20 | 433.20 | 433.20 | 433.20 | 433.20 | -2.50% | - |
| Oct 29, 2025 | 444.30 | 444.30 | 444.30 | 444.30 | 444.30 | -0.45% | - |
| Oct 28, 2025 | 446.30 | 446.30 | 446.30 | 446.30 | 446.30 | 0.40% | 12 |
| Oct 27, 2025 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | -1.24% | - |
| Oct 24, 2025 | 450.10 | 450.10 | 450.10 | 450.10 | 450.10 | 1.01% | - |
| Oct 23, 2025 | 445.60 | 445.60 | 445.60 | 445.60 | 445.60 | -1.15% | - |
| Oct 22, 2025 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 0.20% | - |
| Oct 21, 2025 | 449.90 | 449.90 | 449.90 | 449.90 | 449.90 | -1.55% | - |
| Oct 20, 2025 | 455.40 | 457.00 | 455.40 | 457.00 | 457.00 | 0.29% | 2 |
| Oct 17, 2025 | 455.60 | 455.70 | 455.60 | 455.70 | 455.70 | -0.93% | - |
| Oct 16, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -1.01% | - |
| Oct 15, 2025 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | 0.04% | - |
| Oct 14, 2025 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | -2.29% | - |
| Oct 13, 2025 | 475.50 | 475.50 | 475.40 | 475.40 | 475.40 | -1.57% | - |
| Oct 10, 2025 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | -0.27% | - |
| Oct 9, 2025 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | -1.24% | - |
| Oct 8, 2025 | 478.10 | 490.40 | 478.10 | 490.40 | 490.40 | 1.55% | 18 |
| Oct 7, 2025 | 482.90 | 482.90 | 482.90 | 482.90 | 482.90 | 1.83% | - |
| Oct 6, 2025 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | 0.25% | - |
| Oct 3, 2025 | 474.10 | 474.10 | 473.00 | 473.00 | 473.00 | 0.21% | 9 |
| Oct 2, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 2.45% | - |
| Oct 1, 2025 | 460.70 | 460.70 | 460.70 | 460.70 | 460.70 | -1.73% | - |
| Sep 30, 2025 | 468.80 | 468.80 | 468.80 | 468.80 | 468.80 | -0.09% | - |
| Sep 29, 2025 | 469.20 | 469.20 | 469.20 | 469.20 | 469.20 | 2.02% | - |
| Sep 26, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | 459.90 | 0.88% | - |
| Sep 25, 2025 | 455.20 | 455.90 | 455.20 | 455.90 | 455.90 | 3.07% | 20 |
| Sep 24, 2025 | 442.30 | 442.30 | 442.30 | 442.30 | 442.30 | 1.19% | - |
| Sep 23, 2025 | 437.10 | 437.10 | 437.10 | 437.10 | 437.10 | -1.06% | - |
| Sep 22, 2025 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | -2.28% | - |
| Sep 19, 2025 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | 1.07% | - |
| Sep 18, 2025 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | 1.36% | - |
| Sep 17, 2025 | 441.30 | 441.30 | 441.30 | 441.30 | 441.30 | -0.61% | - |
| Sep 16, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 1.56% | - |
| Sep 15, 2025 | 437.20 | 437.20 | 437.20 | 437.20 | 437.20 | -1.75% | - |
| Sep 12, 2025 | 442.00 | 445.00 | 442.00 | 445.00 | 445.00 | 1.39% | 10 |
| Sep 11, 2025 | 438.90 | 438.90 | 438.90 | 438.90 | 438.90 | 0.39% | - |
| Sep 10, 2025 | 436.80 | 437.20 | 436.80 | 437.20 | 437.20 | -0.52% | 3 |
| Sep 9, 2025 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 0.41% | - |
| Sep 8, 2025 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | -1.08% | - |
| Sep 5, 2025 | 452.30 | 452.30 | 442.50 | 442.50 | 442.50 | -3.55% | 35 |
| Sep 4, 2025 | 453.50 | 458.80 | 453.20 | 458.80 | 458.80 | 0.79% | 3 |
| Sep 3, 2025 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | 2.89% | - |
| Sep 2, 2025 | 418.90 | 442.40 | 418.90 | 442.40 | 442.40 | 5.81% | 120 |
| Sep 1, 2025 | 418.10 | 418.10 | 418.10 | 418.10 | 418.10 | -1.04% | - |
| Aug 29, 2025 | 470.30 | 470.30 | 421.80 | 422.50 | 422.50 | -7.81% | 212 |
| Aug 28, 2025 | 458.30 | 458.30 | 458.30 | 458.30 | 458.30 | 1.69% | - |
| Aug 27, 2025 | 450.70 | 450.70 | 450.70 | 450.70 | 450.70 | 0.31% | - |
| Aug 26, 2025 | 449.30 | 449.30 | 449.30 | 449.30 | 449.30 | -0.22% | - |
| Aug 25, 2025 | 450.30 | 450.30 | 450.30 | 450.30 | 450.30 | -0.11% | - |
| Aug 22, 2025 | 450.80 | 450.80 | 450.80 | 450.80 | 450.80 | 2.27% | - |
| Aug 21, 2025 | 442.00 | 442.00 | 440.80 | 440.80 | 440.80 | -0.54% | 33 |
| Aug 20, 2025 | 441.10 | 443.20 | 441.10 | 443.20 | 443.20 | 0.50% | 13 |
| Aug 19, 2025 | 441.00 | 441.00 | 441.00 | 441.00 | 441.00 | -0.63% | - |
| Aug 18, 2025 | 438.60 | 443.80 | 438.60 | 443.80 | 443.80 | -1.03% | 100 |
| Aug 15, 2025 | 448.40 | 448.40 | 448.40 | 448.40 | 448.40 | -1.19% | - |
| Aug 14, 2025 | 454.20 | 454.20 | 453.80 | 453.80 | 453.80 | 2.39% | 4 |
| Aug 13, 2025 | 440.10 | 443.20 | 440.10 | 443.20 | 443.20 | 3.72% | 20 |
| Aug 12, 2025 | 426.80 | 427.30 | 426.80 | 427.30 | 427.30 | 0.54% | - |
| Aug 11, 2025 | 425.10 | 425.10 | 425.00 | 425.00 | 425.00 | - | - |
| Aug 8, 2025 | 434.40 | 434.40 | 425.00 | 425.00 | 425.00 | -3.98% | 7 |
| Aug 7, 2025 | 440.60 | 442.60 | 440.60 | 442.60 | 442.60 | 0.80% | 21 |
| Aug 6, 2025 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | -1.28% | - |
| Aug 5, 2025 | 444.80 | 444.80 | 444.80 | 444.80 | 444.80 | 1.65% | - |
| Aug 4, 2025 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | -0.55% | - |
| Aug 1, 2025 | 447.60 | 447.60 | 440.00 | 440.00 | 440.00 | -2.89% | 6 |
| Jul 31, 2025 | 453.10 | 455.00 | 453.10 | 453.10 | 453.10 | 2.12% | 13 |
| Jul 30, 2025 | 443.70 | 443.70 | 443.70 | 443.70 | 443.70 | -1.42% | - |
| Jul 29, 2025 | 447.10 | 450.10 | 447.10 | 450.10 | 450.10 | 2.83% | 102 |
| Jul 28, 2025 | 437.70 | 437.70 | 437.70 | 437.70 | 437.70 | 0.46% | - |
| Jul 25, 2025 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | 0.16% | - |
| Jul 24, 2025 | 430.80 | 435.00 | 430.80 | 435.00 | 435.00 | 1.40% | 2 |
| Jul 23, 2025 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1.39% | - |
| Jul 22, 2025 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | - | - |
| Jul 21, 2025 | 423.10 | 423.10 | 423.10 | 423.10 | 423.10 | 0.57% | - |
| Jul 18, 2025 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | 1.03% | - |