Ulta Beauty, Inc. (VIE:ULTA)
Austria
· Delayed Price · Currency is EUR 525.80
+64.00 (13.86%)
At close: Dec 5, 2025
Ulta Beauty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 13, 2025 | 478.70 | 478.70 | 463.10 | 463.10 | 463.10 | -3.34% | - |
| Oct 10, 2025 | 485.30 | 487.90 | 479.10 | 479.10 | 479.10 | -2.16% | - |
| Oct 9, 2025 | 487.40 | 489.70 | 487.20 | 489.70 | 489.70 | 0.64% | - |
| Oct 8, 2025 | 479.50 | 486.60 | 479.30 | 486.60 | 486.60 | 1.08% | - |
| Oct 7, 2025 | 484.80 | 485.70 | 481.40 | 481.40 | 481.40 | 1.18% | - |
| Oct 6, 2025 | 477.00 | 480.40 | 475.80 | 475.80 | 475.80 | 0.46% | - |
| Oct 3, 2025 | 476.60 | 476.60 | 473.60 | 473.60 | 473.60 | -0.36% | - |
| Oct 2, 2025 | 472.80 | 475.30 | 471.50 | 475.30 | 475.30 | 1.76% | - |
| Oct 1, 2025 | 462.40 | 467.10 | 462.40 | 467.10 | 467.10 | 0.91% | - |
| Sep 30, 2025 | 471.20 | 471.20 | 462.90 | 462.90 | 462.90 | -0.73% | - |
| Sep 29, 2025 | 471.90 | 472.70 | 466.30 | 466.30 | 466.30 | - | - |
| Sep 26, 2025 | 462.60 | 466.30 | 461.30 | 466.30 | 466.30 | 2.01% | - |
| Sep 25, 2025 | 455.70 | 460.60 | 455.50 | 457.10 | 457.10 | 1.17% | 19 |
| Sep 24, 2025 | 445.20 | 451.80 | 445.20 | 451.80 | 451.80 | 0.85% | - |
| Sep 23, 2025 | 439.50 | 448.00 | 439.20 | 448.00 | 448.00 | 1.59% | - |
| Sep 22, 2025 | 444.00 | 444.40 | 441.00 | 441.00 | 441.00 | -0.61% | - |
| Sep 19, 2025 | 454.20 | 457.10 | 443.70 | 443.70 | 443.70 | -2.14% | 10 |
| Sep 18, 2025 | 449.30 | 453.40 | 449.30 | 453.40 | 453.40 | 1.59% | - |
| Sep 17, 2025 | 443.30 | 446.30 | 442.30 | 446.30 | 446.30 | 1.99% | - |
| Sep 16, 2025 | 447.20 | 447.20 | 437.60 | 437.60 | 437.60 | -2.41% | - |
| Sep 15, 2025 | 439.30 | 448.40 | 438.10 | 448.40 | 448.40 | 2.00% | - |
| Sep 12, 2025 | 444.10 | 445.30 | 439.60 | 439.60 | 439.60 | -0.59% | - |
| Sep 11, 2025 | 441.20 | 442.20 | 440.20 | 442.20 | 442.20 | 0.80% | - |
| Sep 10, 2025 | 439.60 | 439.60 | 436.10 | 438.70 | 438.70 | 1.39% | - |
| Sep 9, 2025 | 442.20 | 442.70 | 432.70 | 432.70 | 432.70 | -2.06% | - |
| Sep 8, 2025 | 439.30 | 442.00 | 439.30 | 441.80 | 441.80 | 0.55% | - |
| Sep 5, 2025 | 454.50 | 454.50 | 439.40 | 439.40 | 439.40 | -3.24% | - |
| Sep 4, 2025 | 455.90 | 456.20 | 453.80 | 454.10 | 454.10 | -1.11% | - |
| Sep 3, 2025 | 458.50 | 459.20 | 458.20 | 459.20 | 459.20 | 8.46% | - |
| Sep 2, 2025 | 422.10 | 423.70 | 422.10 | 423.40 | 423.40 | -0.07% | - |
| Sep 1, 2025 | 420.00 | 423.70 | 420.00 | 423.70 | 423.70 | -0.77% | - |
| Aug 29, 2025 | 472.00 | 472.00 | 427.00 | 427.00 | 427.00 | -5.64% | 26 |
| Aug 28, 2025 | 459.10 | 459.90 | 452.50 | 452.50 | 452.50 | -1.48% | - |
| Aug 27, 2025 | 453.10 | 459.30 | 453.10 | 459.30 | 459.30 | 2.39% | 26 |
| Aug 26, 2025 | 450.90 | 451.40 | 448.60 | 448.60 | 448.60 | -0.36% | - |
| Aug 25, 2025 | 451.60 | 452.30 | 450.20 | 450.20 | 450.20 | -0.38% | - |
| Aug 22, 2025 | 459.50 | 459.50 | 451.90 | 451.90 | 451.90 | 0.89% | - |
| Aug 21, 2025 | 444.50 | 447.90 | 443.40 | 447.90 | 447.90 | 1.73% | - |
| Aug 20, 2025 | 443.30 | 443.30 | 440.30 | 440.30 | 440.30 | -0.94% | - |
| Aug 19, 2025 | 442.30 | 444.50 | 442.30 | 444.50 | 444.50 | -0.16% | - |
| Aug 18, 2025 | 445.70 | 446.60 | 445.00 | 445.20 | 445.20 | 1.04% | - |
| Aug 15, 2025 | 451.10 | 451.10 | 440.60 | 440.60 | 440.60 | -2.59% | - |
| Aug 14, 2025 | 455.80 | 455.80 | 443.70 | 452.30 | 452.30 | 0.67% | 52 |
| Aug 13, 2025 | 441.80 | 449.30 | 441.00 | 449.30 | 449.30 | 2.21% | - |
| Aug 12, 2025 | 429.60 | 439.60 | 429.40 | 439.60 | 439.60 | 2.40% | - |
| Aug 11, 2025 | 428.30 | 431.10 | 427.30 | 429.30 | 429.30 | -0.16% | 26 |
| Aug 8, 2025 | 436.90 | 436.90 | 430.00 | 430.00 | 430.00 | -0.16% | - |
| Aug 7, 2025 | 442.70 | 444.20 | 430.70 | 430.70 | 430.70 | -2.42% | 26 |
| Aug 6, 2025 | 440.20 | 441.40 | 438.70 | 441.40 | 441.40 | -0.72% | - |
| Aug 5, 2025 | 442.50 | 447.00 | 442.50 | 444.60 | 444.60 | 0.43% | - |
| Aug 4, 2025 | 440.70 | 442.70 | 440.10 | 442.70 | 442.70 | 0.29% | - |
| Aug 1, 2025 | 447.10 | 448.50 | 440.00 | 441.40 | 441.40 | -2.82% | 26 |
| Jul 31, 2025 | 454.00 | 456.30 | 451.10 | 454.20 | 454.20 | 1.07% | 52 |
| Jul 30, 2025 | 444.90 | 449.80 | 444.90 | 449.40 | 449.40 | 1.08% | - |
| Jul 29, 2025 | 450.70 | 450.70 | 444.60 | 444.60 | 444.60 | -0.31% | - |
| Jul 28, 2025 | 440.60 | 446.00 | 440.60 | 446.00 | 446.00 | 1.90% | 26 |
| Jul 25, 2025 | 437.10 | 437.70 | 433.90 | 437.70 | 437.70 | 1.02% | - |
| Jul 24, 2025 | 431.80 | 433.30 | 430.60 | 433.30 | 433.30 | 0.79% | - |
| Jul 23, 2025 | 428.30 | 430.00 | 428.30 | 429.90 | 429.90 | 0.82% | 26 |
| Jul 22, 2025 | 425.30 | 427.30 | 424.70 | 426.40 | 426.40 | 0.59% | 26 |
| Jul 21, 2025 | 423.00 | 424.50 | 422.30 | 423.90 | 423.90 | 0.19% | - |