ULMA Construccion Polska S.A. (WSE:ULM)
Poland
· Delayed Price · Currency is PLN 58.00
-0.50 (-0.85%)
At close: Dec 5, 2025
ULMA Construccion Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 3 |
| Dec 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 1 |
| Dec 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 2 |
| Dec 2, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 3 |
| Dec 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 1 |
| Nov 28, 2025 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 1.72% | 520 |
| Nov 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1 |
| Nov 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 1 |
| Nov 25, 2025 | 58.00 | 58.00 | 55.00 | 57.50 | 57.50 | - | 37 |
| Nov 24, 2025 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | -0.86% | 6 |
| Nov 21, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2.65% | 33 |
| Nov 20, 2025 | 56.50 | 56.50 | 54.50 | 56.50 | 56.50 | - | 201 |
| Nov 19, 2025 | 56.50 | 56.50 | 53.00 | 56.50 | 56.50 | - | 407 |
| Nov 18, 2025 | 56.50 | 56.50 | 52.50 | 56.50 | 56.50 | - | 836 |
| Nov 17, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1 |
| Nov 14, 2025 | 56.50 | 56.50 | 54.00 | 56.50 | 56.50 | - | 136 |
| Nov 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1 |
| Nov 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2.73% | 1 |
| Nov 10, 2025 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | 0.92% | 56 |
| Nov 7, 2025 | 53.50 | 57.00 | 53.50 | 54.50 | 54.50 | 4.81% | 97 |
| Nov 6, 2025 | 58.50 | 58.50 | 52.00 | 52.00 | 52.00 | -11.11% | 802 |
| Nov 5, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 3.54% | 15 |
| Nov 4, 2025 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -2.59% | 242 |
| Nov 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | 19 |
| Oct 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | 1 |
| Oct 30, 2025 | 60.00 | 60.00 | 58.00 | 58.50 | 58.50 | -4.10% | 320 |
| Oct 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2 |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | 2 |
| Oct 27, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | -3.28% | 5 |
| Oct 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Oct 23, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2 |
| Oct 22, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 0.83% | 2 |
| Oct 21, 2025 | 59.00 | 60.50 | 58.00 | 60.50 | 60.50 | 0.83% | 99 |
| Oct 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 2 |
| Oct 17, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 46 |
| Oct 16, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -2.44% | 4 |
| Oct 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | 1 |
| Oct 14, 2025 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -4.07% | 17 |
| Oct 13, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Oct 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Oct 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | 1 |
| Oct 8, 2025 | 61.50 | 61.50 | 59.00 | 59.00 | 59.00 | -4.07% | 202 |
| Oct 7, 2025 | 61.50 | 61.50 | 59.50 | 61.50 | 61.50 | - | 42 |
| Oct 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 2 |
| Oct 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 2 |
| Oct 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 2 |
| Oct 1, 2025 | 60.00 | 61.50 | 60.00 | 61.50 | 61.50 | 3.36% | 17 |
| Sep 30, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -3.25% | 37 |
| Sep 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | 2 |
| Sep 26, 2025 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | -3.25% | 36 |
| Sep 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 5 |
| Sep 24, 2025 | 62.00 | 62.00 | 59.50 | 62.00 | 62.00 | 3.33% | 42 |
| Sep 23, 2025 | 62.00 | 62.00 | 59.50 | 60.00 | 60.00 | -3.23% | 60 |
| Sep 22, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | 0.81% | 21 |
| Sep 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | 1 |
| Sep 18, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -3.23% | 4 |
| Sep 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2 |
| Sep 16, 2025 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | - | 27 |
| Sep 15, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2 |
| Sep 12, 2025 | 61.50 | 62.00 | 60.00 | 62.00 | 62.00 | 0.81% | 388 |
| Sep 11, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Sep 10, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Sep 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 1 |
| Sep 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 2 |
| Sep 5, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Sep 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Sep 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2 |
| Sep 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2 |
| Sep 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Aug 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Aug 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 5 |
| Aug 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 1 |
| Aug 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 1 |
| Aug 25, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 10 |
| Aug 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 1 |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 2 |
| Aug 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1 |
| Aug 19, 2025 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | - | 3 |
| Aug 18, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1.64% | 22 |
| Aug 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Aug 13, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Aug 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Aug 11, 2025 | 59.00 | 61.00 | 59.00 | 61.00 | 61.00 | 0.83% | 230 |
| Aug 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Aug 7, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 2.54% | 344 |
| Aug 6, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | - | 21 |
| Aug 5, 2025 | 60.50 | 60.50 | 59.00 | 59.00 | 59.00 | -0.84% | 101 |
| Aug 4, 2025 | 60.50 | 60.50 | 59.50 | 59.50 | 59.50 | -1.65% | 16 |
| Aug 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Jul 31, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Jul 30, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Jul 29, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 1.68% | 2 |
| Jul 28, 2025 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | -2.46% | 31 |
| Jul 25, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | 1 |
| Jul 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 2 |
| Jul 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | 33 |
| Jul 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 1 |
| Jul 21, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | 68 |
| Jul 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 22 |
| Jul 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 3 |