ULMA Construccion Polska S.A. (WSE:ULM)
Poland
· Delayed Price · Currency is PLN 62.00
+0.50 (0.81%)
Apr 29, 2026, 1:16 PM CET
ULMA Construccion Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.00 | 62.00 | 61.50 | 61.50 | 61.50 | -0.81% | 8 |
| Apr 27, 2026 | 64.50 | 64.50 | 62.00 | 62.00 | 62.00 | 0.81% | 61 |
| Apr 24, 2026 | 64.50 | 64.50 | 60.00 | 61.50 | 61.50 | - | 172 |
| Apr 23, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | - | 243 |
| Apr 22, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | - | 12 |
| Apr 21, 2026 | 64.50 | 64.50 | 61.50 | 61.50 | 61.50 | -3.91% | 616 |
| Apr 20, 2026 | 64.50 | 64.50 | 60.00 | 64.00 | 64.00 | -0.78% | 1,491 |
| Apr 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.38% | 1 |
| Apr 16, 2026 | 64.50 | 64.50 | 61.00 | 63.00 | 63.00 | 0.80% | 209 |
| Apr 15, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.81% | 378 |
| Apr 14, 2026 | 62.50 | 62.50 | 61.00 | 62.00 | 62.00 | 0.81% | 132 |
| Apr 13, 2026 | 62.50 | 62.50 | 61.50 | 61.50 | 61.50 | -0.81% | 21 |
| Apr 10, 2026 | 60.00 | 62.50 | 60.00 | 62.00 | 62.00 | 3.33% | 1,766 |
| Apr 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Apr 8, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 36 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.56% | 1 |
| Apr 2, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.50 | -2.50% | 20 |
| Apr 1, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 1.69% | 53 |
| Mar 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 6 |
| Mar 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1 |
| Mar 27, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 2 |
| Mar 26, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -0.83% | 34 |
| Mar 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 2 |
| Mar 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | 4 |
| Mar 23, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -2.42% | 2 |
| Mar 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 1 |
| Mar 19, 2026 | 62.50 | 62.50 | 59.00 | 59.00 | 59.00 | -1.67% | 18 |
| Mar 18, 2026 | 62.50 | 62.50 | 60.00 | 60.00 | 60.00 | -4.00% | 2 |
| Mar 17, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 2 |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1 |
| Mar 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 1 |
| Mar 10, 2026 | 62.50 | 62.50 | 60.00 | 62.00 | 62.00 | 2.48% | 132 |
| 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 |