Ultralife Corporation (FRA:ULB)
Germany
· Delayed Price · Currency is EUR 4.715
+0.065 (1.40%)
Last updated: Dec 2, 2025, 8:01 AM CET
Ultralife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.70 | 4.71 | 4.70 | 4.71 | 4.71 | -1.57% | - |
| Dec 4, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.84% | - |
| Dec 3, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | 1.28% | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | 0.75% | - |
| Dec 1, 2025 | 4.83 | 4.83 | 4.65 | 4.65 | 4.65 | -3.12% | - |
| Nov 28, 2025 | 4.95 | 4.95 | 4.80 | 4.80 | 4.80 | -0.62% | - |
| Nov 27, 2025 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -2.52% | - |
| Nov 26, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | -0.10% | - |
| Nov 25, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 4.20% | - |
| Nov 24, 2025 | 4.49 | 4.76 | 4.49 | 4.76 | 4.76 | 7.33% | - |
| Nov 21, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 0.91% | - |
| Nov 20, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 3.41% | - |
| Nov 19, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -1.51% | - |
| Nov 18, 2025 | 4.64 | 4.64 | 4.32 | 4.32 | 4.32 | -8.19% | - |
| Nov 17, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Nov 14, 2025 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | -2.58% | - |
| Nov 13, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -3.49% | - |
| Nov 12, 2025 | 4.83 | 5.02 | 4.83 | 5.02 | 5.02 | -1.18% | - |
| Nov 11, 2025 | 5.33 | 5.33 | 5.08 | 5.08 | 5.08 | -6.62% | - |
| Nov 10, 2025 | 5.77 | 5.77 | 5.44 | 5.44 | 5.44 | -5.06% | - |
| Nov 7, 2025 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -2.05% | - |
| Nov 6, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -0.68% | - |
| Nov 5, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.34% | - |
| Nov 4, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | - |
| Nov 3, 2025 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.33% | - |
| Oct 31, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 2.92% | - |
| Oct 30, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 1.04% | - |
| Oct 29, 2025 | 5.93 | 5.93 | 5.77 | 5.77 | 5.77 | -1.70% | - |
| Oct 28, 2025 | 5.73 | 5.87 | 5.73 | 5.87 | 5.87 | 2.98% | - |
| Oct 27, 2025 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -1.55% | - |
| Oct 24, 2025 | 5.74 | 5.79 | 5.74 | 5.79 | 5.79 | 2.12% | - |
| Oct 23, 2025 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 1.43% | - |
| Oct 22, 2025 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | -2.27% | - |
| Oct 21, 2025 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 1.78% | - |
| Oct 20, 2025 | 5.48 | 5.62 | 5.48 | 5.62 | 5.62 | 3.12% | - |
| Oct 17, 2025 | 5.71 | 5.71 | 5.45 | 5.45 | 5.45 | -4.89% | - |
| Oct 16, 2025 | 5.97 | 5.97 | 5.73 | 5.73 | 5.73 | -3.05% | - |
| Oct 15, 2025 | 6.13 | 6.13 | 5.91 | 5.91 | 5.91 | -3.11% | - |
| Oct 14, 2025 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 3.21% | - |
| Oct 13, 2025 | 5.49 | 5.91 | 5.49 | 5.91 | 5.91 | 8.24% | - |
| Oct 10, 2025 | 5.81 | 5.84 | 5.46 | 5.46 | 5.46 | -4.88% | - |
| Oct 9, 2025 | 5.79 | 6.11 | 5.74 | 5.74 | 5.74 | -0.52% | 3 |
| Oct 8, 2025 | 5.68 | 5.77 | 5.68 | 5.77 | 5.77 | 1.94% | - |
| Oct 7, 2025 | 5.96 | 5.96 | 5.66 | 5.66 | 5.66 | -3.41% | - |
| Oct 6, 2025 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 1.74% | - |
| Oct 3, 2025 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 1.05% | - |
| Oct 2, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Oct 1, 2025 | 5.69 | 5.74 | 5.69 | 5.74 | 5.74 | 2.14% | - |
| Sep 30, 2025 | 5.73 | 5.73 | 5.62 | 5.62 | 5.62 | -0.53% | - |
| Sep 29, 2025 | 5.74 | 5.74 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 26, 2025 | 5.77 | 5.77 | 5.60 | 5.60 | 5.60 | -1.93% | - |
| Sep 25, 2025 | 5.90 | 5.90 | 5.71 | 5.71 | 5.71 | -1.04% | - |
| Sep 24, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.52% | - |
| Sep 23, 2025 | 5.92 | 5.92 | 5.74 | 5.74 | 5.74 | -3.04% | - |
| Sep 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.07% | - |
| Sep 19, 2025 | 5.98 | 5.98 | 5.80 | 5.80 | 5.80 | -1.36% | - |
| Sep 18, 2025 | 5.75 | 5.88 | 5.75 | 5.88 | 5.88 | 4.44% | - |
| Sep 17, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% | - |
| Sep 16, 2025 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Sep 15, 2025 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -1.58% | - |
| Sep 12, 2025 | 5.84 | 5.84 | 5.71 | 5.71 | 5.71 | 0.18% | - |
| Sep 11, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 3.07% | - |
| Sep 10, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.78% | - |
| Sep 9, 2025 | 5.86 | 5.86 | 5.63 | 5.63 | 5.63 | -4.25% | - |
| Sep 8, 2025 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | -3.29% | - |
| Sep 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 1.16% | - |
| Sep 4, 2025 | 5.71 | 6.01 | 5.71 | 6.01 | 6.01 | 5.81% | - |
| Sep 3, 2025 | 5.91 | 5.91 | 5.68 | 5.68 | 5.68 | -2.91% | - |
| Sep 2, 2025 | 5.85 | 5.85 | 5.70 | 5.85 | 5.85 | 1.74% | 855 |
| Sep 1, 2025 | 5.84 | 5.84 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 29, 2025 | 5.81 | 5.81 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Aug 28, 2025 | 5.85 | 5.85 | 5.72 | 5.72 | 5.72 | -1.89% | - |
| Aug 27, 2025 | 5.90 | 5.90 | 5.83 | 5.83 | 5.83 | -0.34% | - |
| Aug 26, 2025 | 5.87 | 5.87 | 5.85 | 5.85 | 5.85 | -0.51% | - |
| Aug 25, 2025 | 6.07 | 6.07 | 5.88 | 5.88 | 5.88 | -2.00% | - |
| Aug 22, 2025 | 5.67 | 6.00 | 5.67 | 6.00 | 6.00 | 5.45% | - |
| Aug 21, 2025 | 5.59 | 5.69 | 5.59 | 5.69 | 5.69 | 2.34% | - |
| Aug 20, 2025 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Aug 19, 2025 | 5.57 | 5.60 | 5.57 | 5.60 | 5.60 | 1.08% | - |
| Aug 18, 2025 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 0.91% | - |
| Aug 15, 2025 | 5.66 | 5.66 | 5.49 | 5.49 | 5.49 | -1.96% | - |
| Aug 14, 2025 | 5.76 | 5.76 | 5.60 | 5.60 | 5.60 | -2.44% | - |
| Aug 13, 2025 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | -0.17% | - |
| Aug 12, 2025 | 5.78 | 5.78 | 5.75 | 5.75 | 5.75 | -0.52% | - |
| Aug 11, 2025 | 5.58 | 5.78 | 5.58 | 5.78 | 5.78 | 4.52% | - |
| Aug 8, 2025 | 5.74 | 5.74 | 5.53 | 5.53 | 5.53 | -19.74% | - |
| Aug 7, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.88% | - |
| Aug 6, 2025 | 7.04 | 7.04 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Aug 5, 2025 | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | -0.29% | - |
| Aug 4, 2025 | 6.61 | 6.97 | 6.61 | 6.97 | 6.97 | 3.26% | - |
| Aug 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.17% | - |
| Jul 31, 2025 | 7.10 | 7.10 | 6.83 | 6.83 | 6.83 | -1.73% | - |
| Jul 30, 2025 | 7.33 | 7.33 | 6.95 | 6.95 | 6.95 | -4.66% | - |
| Jul 29, 2025 | 7.39 | 7.39 | 7.29 | 7.29 | 7.29 | -1.62% | - |
| Jul 28, 2025 | 7.27 | 7.41 | 7.27 | 7.41 | 7.41 | 1.93% | - |
| Jul 25, 2025 | 7.36 | 7.36 | 7.27 | 7.27 | 7.27 | -0.82% | - |
| Jul 24, 2025 | 7.51 | 7.51 | 7.33 | 7.33 | 7.33 | -2.53% | - |
| Jul 23, 2025 | 7.68 | 7.69 | 7.52 | 7.52 | 7.52 | -2.34% | - |
| Jul 22, 2025 | 7.70 | 7.81 | 7.70 | 7.70 | 7.70 | -0.13% | - |
| Jul 21, 2025 | 7.37 | 7.71 | 7.37 | 7.71 | 7.71 | 2.66% | - |