Ulta Beauty, Inc. (VIE:ULTA)
Austria
· Delayed Price · Currency is EUR 533.80
-23.40 (-4.20%)
Last updated: Mar 9, 2026, 3:30 PM CET
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 554.40 | 554.40 | 533.80 | 542.40 | 542.40 | -2.66% | 30 |
| Mar 6, 2026 | 564.40 | 564.40 | 557.20 | 557.20 | 557.20 | -0.29% | - |
| Mar 5, 2026 | 569.20 | 569.40 | 558.80 | 558.80 | 558.80 | -2.51% | - |
| Mar 4, 2026 | 576.00 | 580.40 | 573.20 | 573.20 | 573.20 | 0.67% | - |
| Mar 3, 2026 | 576.40 | 577.20 | 569.40 | 569.40 | 569.40 | -0.59% | - |
| Mar 2, 2026 | 579.00 | 581.20 | 572.80 | 572.80 | 572.80 | -1.82% | - |
| Feb 27, 2026 | 588.60 | 589.20 | 583.00 | 583.40 | 583.40 | -0.82% | - |
| Feb 26, 2026 | 579.00 | 588.20 | 579.00 | 588.20 | 588.20 | 0.68% | - |
| Feb 25, 2026 | 583.20 | 584.40 | 583.00 | 584.20 | 584.20 | 0.48% | - |
| Feb 24, 2026 | 569.80 | 581.40 | 569.20 | 581.40 | 581.40 | 2.94% | - |
| Feb 23, 2026 | 576.60 | 578.40 | 564.80 | 564.80 | 564.80 | -1.77% | - |
| Feb 20, 2026 | 591.60 | 591.60 | 575.00 | 575.00 | 575.00 | -1.78% | 16 |
| Feb 19, 2026 | 587.80 | 587.80 | 582.80 | 585.40 | 585.40 | -1.51% | - |
| Feb 18, 2026 | 597.80 | 598.80 | 594.40 | 594.40 | 594.40 | 1.50% | - |
| Feb 17, 2026 | 573.20 | 586.60 | 572.80 | 585.60 | 585.60 | 2.09% | 27 |
| Feb 16, 2026 | 575.60 | 576.40 | 573.60 | 573.60 | 573.60 | -0.45% | - |
| Feb 13, 2026 | 562.60 | 576.20 | 562.60 | 576.20 | 576.20 | 0.21% | - |
| Feb 12, 2026 | 577.20 | 577.60 | 575.00 | 575.00 | 575.00 | -0.73% | - |
| Feb 11, 2026 | 570.80 | 579.20 | 570.00 | 579.20 | 579.20 | -0.52% | - |
| Feb 10, 2026 | 585.00 | 585.80 | 582.20 | 582.20 | 582.20 | -0.75% | - |
| Feb 9, 2026 | 582.80 | 586.60 | 578.20 | 586.60 | 586.60 | 0.58% | - |
| Feb 6, 2026 | 574.40 | 583.20 | 574.40 | 583.20 | 583.20 | 1.60% | - |
| Feb 5, 2026 | 575.60 | 576.60 | 574.00 | 574.00 | 574.00 | -1.17% | - |
| Feb 4, 2026 | 570.40 | 580.80 | 570.00 | 580.80 | 580.80 | 1.54% | - |
| Feb 3, 2026 | 563.40 | 572.00 | 563.40 | 572.00 | 572.00 | 3.40% | - |
| Feb 2, 2026 | 542.80 | 553.20 | 542.80 | 553.20 | 553.20 | 3.95% | 17 |
| Jan 30, 2026 | 529.00 | 532.20 | 527.00 | 532.20 | 532.20 | 0.38% | - |
| Jan 29, 2026 | 533.00 | 534.60 | 530.20 | 530.20 | 530.20 | -1.52% | - |
| Jan 28, 2026 | 545.00 | 546.60 | 538.40 | 538.40 | 538.40 | -2.07% | - |
| Jan 27, 2026 | 559.20 | 559.20 | 549.80 | 549.80 | 549.80 | -2.48% | - |
| Jan 26, 2026 | 578.60 | 578.60 | 563.80 | 563.80 | 563.80 | -3.26% | - |
| Jan 23, 2026 | 581.00 | 583.20 | 580.20 | 582.80 | 582.80 | -0.07% | - |
| Jan 22, 2026 | 590.00 | 591.00 | 583.20 | 583.20 | 583.20 | -1.25% | - |
| Jan 21, 2026 | 577.60 | 590.60 | 577.60 | 590.60 | 590.60 | 3.04% | - |
| Jan 20, 2026 | 563.00 | 573.20 | 559.00 | 573.20 | 573.20 | 1.06% | - |
| Jan 19, 2026 | 568.20 | 568.20 | 566.00 | 567.20 | 567.20 | -1.25% | - |
| Jan 16, 2026 | 573.40 | 574.40 | 572.20 | 574.40 | 574.40 | -0.17% | - |
| Jan 15, 2026 | 571.60 | 575.40 | 571.40 | 575.40 | 575.40 | 1.37% | - |
| Jan 14, 2026 | 570.60 | 571.00 | 567.60 | 567.60 | 567.60 | -1.01% | - |
| Jan 13, 2026 | 567.60 | 573.40 | 566.20 | 573.40 | 573.40 | 1.06% | - |
| Jan 12, 2026 | 569.40 | 569.40 | 567.40 | 567.40 | 567.40 | -0.39% | - |
| Jan 9, 2026 | 564.60 | 569.60 | 564.60 | 569.60 | 569.60 | 0.74% | - |
| Jan 8, 2026 | 563.00 | 566.40 | 560.00 | 565.40 | 565.40 | 2.06% | - |
| Jan 7, 2026 | 556.20 | 557.20 | 554.00 | 554.00 | 554.00 | 0.29% | - |
| Jan 6, 2026 | 538.40 | 552.40 | 538.40 | 552.40 | 552.40 | 1.96% | - |
| Jan 5, 2026 | 531.40 | 541.80 | 531.40 | 541.80 | 541.80 | 2.85% | - |
| Jan 2, 2026 | 515.80 | 526.80 | 515.80 | 526.80 | 526.80 | 2.49% | - |
| Dec 30, 2025 | 514.00 | 514.00 | 513.80 | 514.00 | 514.00 | -0.58% | - |
| Dec 29, 2025 | 515.80 | 517.00 | 514.00 | 517.00 | 517.00 | -0.27% | - |
| Dec 23, 2025 | 520.20 | 521.80 | 518.40 | 518.40 | 518.40 | 0.39% | - |
| Dec 22, 2025 | 511.20 | 516.40 | 509.20 | 516.40 | 516.40 | 0.19% | - |
| Dec 19, 2025 | 508.40 | 515.40 | 506.40 | 515.40 | 515.40 | 2.02% | - |
| Dec 18, 2025 | 499.20 | 506.60 | 499.20 | 505.20 | 505.20 | 1.18% | - |
| Dec 17, 2025 | 503.20 | 503.60 | 499.30 | 499.30 | 499.30 | -0.58% | - |
| Dec 16, 2025 | 501.40 | 503.00 | 501.40 | 502.20 | 502.20 | -0.24% | - |
| Dec 15, 2025 | 513.20 | 513.60 | 503.40 | 503.40 | 503.40 | - | - |
| Dec 12, 2025 | 505.40 | 507.60 | 503.40 | 503.40 | 503.40 | -0.63% | - |
| Dec 11, 2025 | 509.20 | 513.40 | 506.60 | 506.60 | 506.60 | -1.13% | - |
| Dec 10, 2025 | 518.00 | 518.60 | 512.40 | 512.40 | 512.40 | -0.35% | - |
| Dec 9, 2025 | 507.80 | 514.20 | 507.80 | 514.20 | 514.20 | 0.67% | - |
| Dec 8, 2025 | 515.40 | 521.60 | 510.80 | 510.80 | 510.80 | -2.85% | - |
| Dec 5, 2025 | 484.60 | 525.80 | 484.60 | 525.80 | 525.80 | 13.86% | 20 |
| Dec 4, 2025 | 471.10 | 471.10 | 461.80 | 461.80 | 461.80 | -2.20% | - |
| Dec 3, 2025 | 471.10 | 472.20 | 468.90 | 472.20 | 472.20 | 0.38% | - |
| Dec 2, 2025 | 472.30 | 475.50 | 470.40 | 470.40 | 470.40 | -1.61% | - |
| Dec 1, 2025 | 461.90 | 478.10 | 461.40 | 478.10 | 478.10 | 2.25% | - |
| Nov 28, 2025 | 463.00 | 467.60 | 462.90 | 467.60 | 467.60 | 1.32% | - |
| Nov 27, 2025 | 461.90 | 462.30 | 461.50 | 461.50 | 461.50 | 0.33% | - |
| Nov 26, 2025 | 451.20 | 460.00 | 451.10 | 460.00 | 460.00 | 1.14% | - |
| Nov 25, 2025 | 446.80 | 454.80 | 444.40 | 454.80 | 454.80 | 0.04% | - |
| Nov 24, 2025 | 448.40 | 454.60 | 442.70 | 454.60 | 454.60 | 0.91% | - |
| Nov 21, 2025 | 430.40 | 450.50 | 429.80 | 450.50 | 450.50 | 2.67% | - |
| Nov 20, 2025 | 435.10 | 438.80 | 434.40 | 438.80 | 438.80 | 2.38% | - |
| Nov 19, 2025 | 450.70 | 450.70 | 428.60 | 428.60 | 428.60 | -3.34% | - |
| Nov 18, 2025 | 438.90 | 443.40 | 434.90 | 443.40 | 443.40 | -0.34% | - |
| Nov 17, 2025 | 457.50 | 457.80 | 444.90 | 444.90 | 444.90 | -2.97% | - |
| Nov 14, 2025 | 458.60 | 458.60 | 455.50 | 458.50 | 458.50 | -1.29% | - |
| Nov 13, 2025 | 461.90 | 464.50 | 460.80 | 464.50 | 464.50 | 0.69% | - |
| Nov 12, 2025 | 452.10 | 461.30 | 452.10 | 461.30 | 461.30 | 2.97% | - |
| Nov 11, 2025 | 446.90 | 448.00 | 444.90 | 448.00 | 448.00 | -0.20% | - |
| Nov 10, 2025 | 450.60 | 451.90 | 448.90 | 448.90 | 448.90 | 1.98% | - |
| Nov 7, 2025 | 442.60 | 442.60 | 439.80 | 440.20 | 440.20 | -0.97% | - |
| Nov 6, 2025 | 447.80 | 447.80 | 444.50 | 444.50 | 444.50 | -2.54% | - |
| Nov 5, 2025 | 449.00 | 456.10 | 447.10 | 456.10 | 456.10 | 0.93% | - |
| Nov 4, 2025 | 445.80 | 451.90 | 445.80 | 451.90 | 451.90 | 0.56% | - |
| Nov 3, 2025 | 450.90 | 453.80 | 449.40 | 449.40 | 449.40 | 0.49% | - |
| Oct 31, 2025 | 445.60 | 447.20 | 441.10 | 447.20 | 447.20 | 0.38% | - |
| Oct 30, 2025 | 436.40 | 445.50 | 435.30 | 445.50 | 445.50 | 1.88% | 22 |
| Oct 29, 2025 | 446.90 | 446.90 | 437.30 | 437.30 | 437.30 | -1.95% | - |
| Oct 28, 2025 | 448.30 | 448.50 | 444.40 | 446.00 | 446.00 | -1.33% | 5 |
| Oct 27, 2025 | 447.30 | 452.00 | 446.80 | 452.00 | 452.00 | 1.30% | - |
| Oct 24, 2025 | 452.70 | 452.80 | 446.20 | 446.20 | 446.20 | -2.32% | - |
| Oct 23, 2025 | 448.30 | 456.80 | 448.10 | 456.80 | 456.80 | 1.96% | - |
| Oct 22, 2025 | 453.10 | 454.00 | 448.00 | 448.00 | 448.00 | -1.56% | - |
| Oct 21, 2025 | 451.70 | 455.10 | 451.00 | 455.10 | 455.10 | - | - |
| Oct 20, 2025 | 459.50 | 461.90 | 455.10 | 455.10 | 455.10 | -1.30% | - |
| Oct 17, 2025 | 456.40 | 461.10 | 456.40 | 461.10 | 461.10 | 0.41% | - |
| Oct 16, 2025 | 462.80 | 463.00 | 459.20 | 459.20 | 459.20 | -1.71% | - |
| Oct 15, 2025 | 466.30 | 467.90 | 466.30 | 467.20 | 467.20 | -0.21% | - |
| Oct 14, 2025 | 466.20 | 468.20 | 465.10 | 468.20 | 468.20 | 1.10% | - |