UL Solutions Inc. (FRA:72R)
Germany
· Delayed Price · Currency is EUR 73.50
-3.00 (-3.92%)
At close: Dec 3, 2025
UL Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.92% | - |
| Dec 2, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | - | - |
| Dec 1, 2025 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | -0.65% | - |
| Nov 28, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 0.65% | - |
| Nov 27, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.39 | 1.32% | - |
| Nov 26, 2025 | 73.50 | 75.50 | 73.50 | 75.50 | 75.39 | 1.34% | - |
| Nov 25, 2025 | 73.00 | 74.50 | 73.00 | 74.50 | 74.39 | 2.05% | - |
| Nov 24, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 72.89 | -0.68% | - |
| Nov 21, 2025 | 71.50 | 73.50 | 71.50 | 73.50 | 73.39 | -2.00% | - |
| Nov 20, 2025 | 72.00 | 75.00 | 72.00 | 75.00 | 74.89 | 0.67% | - |
| Nov 19, 2025 | 72.50 | 74.50 | 72.50 | 74.50 | 74.39 | 2.76% | - |
| Nov 18, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.39 | -1.36% | - |
| Nov 17, 2025 | 71.50 | 73.50 | 71.50 | 73.50 | 73.39 | 2.80% | - |
| Nov 14, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.40 | -2.05% | - |
| Nov 13, 2025 | 71.50 | 73.00 | 71.50 | 73.00 | 72.89 | -2.67% | - |
| Nov 12, 2025 | 72.50 | 75.00 | 72.50 | 75.00 | 74.89 | 1.35% | - |
| Nov 11, 2025 | 72.00 | 74.00 | 72.00 | 74.00 | 73.89 | -0.67% | - |
| Nov 10, 2025 | 71.00 | 74.50 | 71.00 | 74.50 | 74.39 | 2.76% | - |
| Nov 7, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.39 | -1.36% | - |
| Nov 6, 2025 | 71.50 | 73.50 | 71.50 | 73.50 | 73.39 | - | - |
| Nov 5, 2025 | 72.50 | 73.50 | 72.50 | 73.50 | 73.39 | 5.00% | - |
| Nov 4, 2025 | 65.50 | 70.00 | 65.50 | 70.00 | 69.90 | 3.70% | - |
| Nov 3, 2025 | 65.00 | 67.50 | 65.00 | 67.50 | 67.40 | 2.27% | - |
| Oct 31, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 65.90 | -4.35% | - |
| Oct 30, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 68.90 | - | - |
| Oct 29, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 68.90 | 1.47% | - |
| Oct 28, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 67.90 | - | - |
| Oct 27, 2025 | 66.00 | 68.00 | 66.00 | 68.00 | 67.90 | 0.74% | - |
| Oct 24, 2025 | 65.50 | 67.50 | 65.50 | 67.50 | 67.40 | 3.05% | - |
| Oct 23, 2025 | 64.00 | 65.50 | 64.00 | 65.50 | 65.40 | 0.77% | - |
| Oct 22, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 64.90 | - | - |
| Oct 21, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 64.90 | 1.56% | - |
| Oct 20, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 63.91 | -1.54% | - |
| Oct 17, 2025 | 62.50 | 65.00 | 62.50 | 65.00 | 64.90 | -0.76% | - |
| Oct 16, 2025 | 63.50 | 65.50 | 63.50 | 65.50 | 65.40 | -1.50% | - |
| Oct 15, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.40 | 8.13% | - |
| Oct 14, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.41 | -0.81% | - |
| Oct 13, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 61.91 | - | - |
| Oct 10, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 61.91 | -3.13% | - |
| Oct 9, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 63.91 | 2.40% | - |
| Oct 8, 2025 | 60.50 | 62.50 | 60.50 | 62.50 | 62.41 | -0.79% | - |
| Oct 7, 2025 | 60.50 | 63.00 | 60.50 | 63.00 | 62.91 | 1.61% | - |
| Oct 6, 2025 | 59.50 | 62.00 | 59.50 | 62.00 | 61.91 | 2.48% | 27 |
| Oct 3, 2025 | 58.50 | 60.50 | 58.50 | 60.50 | 60.41 | 1.68% | - |
| Oct 2, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 59.41 | 0.85% | - |
| Oct 1, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 58.91 | -0.84% | - |
| Sep 30, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 59.41 | 0.85% | - |
| Sep 29, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 58.91 | 0.85% | - |
| Sep 26, 2025 | 56.50 | 58.50 | 56.50 | 58.50 | 58.41 | 3.54% | - |
| Sep 25, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.42 | -3.42% | - |
| Sep 24, 2025 | 56.00 | 58.50 | 56.00 | 58.50 | 58.41 | 1.74% | - |
| Sep 23, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.42 | 1.77% | - |
| Sep 22, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.42 | -0.88% | - |
| Sep 19, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 56.92 | 0.88% | - |
| Sep 18, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.42 | 0.89% | - |
| Sep 17, 2025 | 54.00 | 56.00 | 54.00 | 56.00 | 55.92 | - | - |
| Sep 16, 2025 | 55.00 | 56.00 | 55.00 | 56.00 | 55.92 | -0.88% | - |
| Sep 15, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.42 | -2.59% | - |
| Sep 12, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 57.92 | 4.50% | - |
| Sep 11, 2025 | 53.50 | 55.50 | 53.50 | 55.50 | 55.42 | - | - |
| Sep 10, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.42 | 3.74% | - |
| Sep 9, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.42 | - | - |
| Sep 8, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.42 | - | - |
| Sep 5, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.42 | - | - |
| Sep 4, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.42 | -0.93% | - |
| Sep 3, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.92 | 0.93% | - |
| Sep 2, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.42 | 2.88% | - |
| Sep 1, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.92 | -2.80% | - |
| Aug 29, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.42 | -0.93% | - |
| Aug 28, 2025 | 52.00 | 54.00 | 52.00 | 54.00 | 53.81 | 0.93% | - |
| Aug 27, 2025 | 52.00 | 53.50 | 52.00 | 53.50 | 53.31 | 0.94% | - |
| Aug 26, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 52.81 | -3.64% | - |
| Aug 25, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 54.81 | -0.90% | - |
| Aug 22, 2025 | 54.00 | 55.50 | 54.00 | 55.50 | 55.30 | -2.63% | - |
| Aug 21, 2025 | 55.50 | 57.00 | 55.00 | 57.00 | 56.80 | 0.88% | - |
| Aug 20, 2025 | 55.00 | 56.50 | 55.00 | 56.50 | 56.30 | -0.88% | - |
| Aug 19, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 56.80 | -0.87% | - |
| Aug 18, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 57.30 | 0.88% | - |
| Aug 15, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 56.80 | -4.20% | - |
| Aug 14, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 59.29 | 3.48% | - |
| Aug 13, 2025 | 55.00 | 57.50 | 55.00 | 57.50 | 57.30 | 0.88% | - |
| Aug 12, 2025 | 55.00 | 57.00 | 54.50 | 57.00 | 56.80 | - | - |
| Aug 11, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 56.80 | 0.88% | - |
| Aug 8, 2025 | 54.50 | 56.50 | 54.50 | 56.50 | 56.30 | 0.89% | - |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.80 | -9.68% | - |
| Aug 5, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 61.78 | 0.81% | - |
| Aug 4, 2025 | 59.50 | 61.50 | 59.50 | 61.50 | 61.28 | -1.60% | - |
| Aug 1, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 62.28 | -1.57% | - |
| Jul 31, 2025 | 61.50 | 63.50 | 61.50 | 63.50 | 63.28 | 2.42% | - |
| Jul 30, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 61.78 | 3.33% | - |
| Jul 29, 2025 | 58.50 | 60.00 | 58.00 | 60.00 | 59.79 | - | - |
| Jul 28, 2025 | 57.50 | 60.00 | 57.50 | 60.00 | 59.79 | 0.84% | - |
| Jul 25, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 59.29 | 0.85% | - |
| Jul 24, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 58.79 | -1.67% | - |
| Jul 23, 2025 | 57.50 | 60.00 | 57.50 | 60.00 | 59.79 | 1.69% | - |
| Jul 22, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 58.79 | -0.84% | - |
| Jul 21, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 59.29 | 0.85% | - |
| Jul 18, 2025 | 58.00 | 59.00 | 58.00 | 59.00 | 58.79 | -2.48% | - |
| Jul 17, 2025 | 58.50 | 60.50 | 58.50 | 60.50 | 60.29 | - | - |
| Jul 16, 2025 | 58.50 | 60.50 | 58.50 | 60.50 | 60.29 | -3.20% | - |