ULMA Construccion Polska S.A. (WSE:ULM)
Poland
· Delayed Price · Currency is PLN 60.50
-2.00 (-3.20%)
At close: Mar 9, 2026
ULMA Construccion Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.50 | 62.50 | 59.00 | 60.50 | 60.50 | -3.20% | 128 |
| Mar 6, 2026 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | - | 2 |
| Mar 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 1 |
| Feb 27, 2026 | 62.50 | 62.50 | 60.00 | 62.00 | 62.00 | -0.80% | 13 |
| Feb 26, 2026 | 60.50 | 62.50 | 60.50 | 62.50 | 62.50 | 4.17% | 4 |
| Feb 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Feb 24, 2026 | 58.50 | 60.50 | 58.50 | 60.00 | 60.00 | -1.64% | 1,031 |
| Feb 23, 2026 | 62.50 | 62.50 | 60.00 | 61.00 | 61.00 | 0.83% | 1,962 |
| Feb 20, 2026 | 62.50 | 62.50 | 60.50 | 60.50 | 60.50 | -3.97% | 3 |
| Feb 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 4.13% | 1 |
| Feb 18, 2026 | 64.50 | 64.50 | 59.00 | 60.50 | 60.50 | 1.68% | 910 |
| Feb 17, 2026 | 64.50 | 64.50 | 59.50 | 59.50 | 59.50 | -7.75% | 282 |
| Feb 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 41 |
| Feb 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 4 |
| Feb 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.03% | 1 |
| Feb 11, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | - | 17 |
| Feb 10, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | -3.88% | 2 |
| Feb 9, 2026 | 63.00 | 64.50 | 58.00 | 64.50 | 64.50 | 2.38% | 812 |
| Feb 6, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Feb 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Feb 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 1 |
| Feb 3, 2026 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | - | 202 |
| Feb 2, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Jan 30, 2026 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | - | 739 |
| Jan 29, 2026 | 63.00 | 63.00 | 60.00 | 62.50 | 62.50 | - | 735 |
| Jan 28, 2026 | 62.00 | 62.50 | 60.00 | 62.50 | 62.50 | - | 591 |
| Jan 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Jan 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Jan 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 2.46% | 1 |
| Jan 22, 2026 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | -2.40% | 43 |
| Jan 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 2 |
| Jan 20, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 25 |
| Jan 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2 |
| Jan 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Jan 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2 |
| Jan 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 1 |
| Jan 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 1 |
| Jan 12, 2026 | 60.00 | 62.50 | 57.00 | 62.50 | 62.50 | -0.79% | 1,194 |
| Jan 9, 2026 | 63.00 | 63.00 | 61.00 | 63.00 | 63.00 | - | 139 |
| Jan 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1 |
| Jan 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1 |
| Jan 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | 44 |
| Jan 2, 2026 | 61.50 | 64.50 | 59.00 | 64.50 | 64.50 | 4.88% | 294 |
| Dec 30, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 1 |
| Dec 29, 2025 | 60.50 | 61.00 | 59.00 | 61.00 | 61.00 | 0.83% | 102 |
| Dec 23, 2025 | 57.00 | 60.50 | 57.00 | 60.50 | 60.50 | - | 478 |
| Dec 22, 2025 | 60.50 | 60.50 | 57.50 | 60.50 | 60.50 | -0.82% | 75 |
| Dec 19, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | 1 |
| Dec 18, 2025 | 61.00 | 61.00 | 58.50 | 58.50 | 58.50 | -4.10% | 53 |
| Dec 17, 2025 | 60.50 | 61.00 | 58.50 | 61.00 | 61.00 | 0.83% | 5 |
| Dec 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 1 |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 2 |
| Dec 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 38 |
| Dec 11, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 20 |
| Dec 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Dec 9, 2025 | 56.00 | 60.00 | 56.00 | 60.00 | 60.00 | 3.45% | 314 |
| Dec 8, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | - | 61 |
| 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 |