Ultrapar Participações S.A. (FRA:UGR)
Germany
· Delayed Price · Currency is EUR 3.440
+0.060 (1.78%)
Last updated: Dec 4, 2025, 8:22 AM CET
Ultrapar Participações Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Dec 4, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.78% | - |
| Dec 3, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Dec 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Dec 1, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Nov 28, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Nov 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.20% | - |
| Nov 24, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Nov 21, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 20, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Nov 19, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Nov 18, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Nov 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Nov 14, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.57% | - |
| Nov 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Nov 12, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Nov 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Nov 10, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Nov 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Nov 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Nov 5, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Nov 3, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.96% | - |
| Oct 31, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Oct 30, 2025 | 3.14 | 3.34 | 3.14 | 3.34 | 3.34 | -0.60% | - |
| Oct 29, 2025 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | - | - |
| Oct 28, 2025 | 3.18 | 3.36 | 3.18 | 3.36 | 3.36 | 2.44% | - |
| Oct 27, 2025 | 3.18 | 3.28 | 3.18 | 3.28 | 3.28 | -1.20% | - |
| Oct 24, 2025 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | 1.84% | - |
| Oct 23, 2025 | 3.06 | 3.26 | 3.06 | 3.26 | 3.26 | 1.87% | - |
| Oct 22, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | -5.88% | - |
| Oct 21, 2025 | 3.18 | 3.40 | 3.18 | 3.40 | 3.40 | 1.80% | - |
| Oct 20, 2025 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 1.83% | - |
| Oct 17, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 16, 2025 | 3.16 | 3.26 | 3.16 | 3.26 | 3.26 | 3.82% | - |
| Oct 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Oct 14, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 9, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.20% | - |
| Oct 8, 2025 | 3.12 | 3.46 | 3.12 | 3.46 | 3.46 | 9.49% | 400 |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Oct 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Oct 2, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 30, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Sep 24, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.85% | - |
| Sep 23, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Sep 19, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Sep 18, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Sep 17, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Sep 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Sep 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Sep 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Sep 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Sep 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Sep 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 6.76% | - |
| Sep 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 4, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 300 |
| Sep 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 2, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.06% | - |
| Aug 28, 2025 | 2.80 | 3.16 | 2.80 | 3.16 | 3.16 | 16.18% | 641 |
| Aug 27, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 26, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Aug 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Aug 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | - | - |
| Aug 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | 4.69% | - |
| Aug 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -6.57% | - |
| Aug 19, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.70 | 2.24% | 1,685 |
| Aug 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.64 | -5.63% | - |
| Aug 15, 2025 | 2.66 | 2.84 | 2.66 | 2.84 | 2.80 | 10.94% | 400 |
| Aug 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -1.54% | - |
| Aug 13, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | 5.69% | - |
| Aug 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.42 | -0.81% | - |
| Aug 11, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.44 | -5.34% | 400 |
| Aug 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.58 | 3.97% | - |
| Aug 7, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.48 | -3.82% | - |
| Aug 6, 2025 | 2.52 | 2.62 | 2.52 | 2.62 | 2.58 | 4.80% | - |
| Aug 5, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | -7.41% | - |
| Aug 4, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | - | - |
| Aug 1, 2025 | 2.54 | 2.70 | 2.54 | 2.70 | 2.66 | 3.05% | - |
| Jul 31, 2025 | 2.58 | 2.76 | 2.58 | 2.62 | 2.58 | -2.96% | 300 |
| Jul 30, 2025 | 2.54 | 2.70 | 2.54 | 2.70 | 2.66 | 3.05% | - |
| Jul 29, 2025 | 2.52 | 2.62 | 2.52 | 2.62 | 2.58 | - | - |
| Jul 28, 2025 | 2.42 | 2.62 | 2.42 | 2.62 | 2.58 | 3.15% | - |
| Jul 25, 2025 | 2.38 | 2.54 | 2.38 | 2.54 | 2.50 | 5.83% | - |
| Jul 24, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.36 | -3.23% | - |
| Jul 23, 2025 | 2.30 | 2.48 | 2.30 | 2.48 | 2.44 | 1.64% | - |
| Jul 22, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | 2.40 | - | - |
| Jul 21, 2025 | 2.30 | 2.44 | 2.30 | 2.44 | 2.40 | 1.67% | - |