HANETF Uranium Mining UCITS ETF (ETR:U3O8)
Germany · Delayed Price · Currency is EUR 10.28
-0.03 (-0.29%)
Last updated: Sep 10, 2025, 12:12 PM CET
ETR:U3O8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.33 | 10.42 | 10.33 | 10.40 | - | 0.60% | 1,842 |
| Sep 10, 2025 | 10.34 | 10.48 | 10.26 | 10.34 | - | 0.27% | 52,678 |
| Sep 9, 2025 | 10.23 | 10.44 | 10.20 | 10.31 | - | 2.08% | 39,924 |
| Sep 8, 2025 | 10.09 | 10.22 | 10.04 | 10.10 | - | 3.07% | 63,608 |
| Sep 5, 2025 | 10.01 | 10.01 | 9.73 | 9.80 | - | -0.45% | 25,201 |
| Sep 4, 2025 | 10.03 | 10.15 | 9.84 | 9.84 | - | -1.49% | 33,058 |
| Sep 3, 2025 | 9.89 | 10.05 | 9.89 | 9.99 | - | 1.54% | 16,543 |
| Sep 2, 2025 | 9.96 | 10.01 | 9.74 | 9.84 | - | -1.68% | 38,148 |
| Sep 1, 2025 | 9.95 | 10.03 | 9.95 | 10.01 | - | 1.11% | 26,476 |
| Aug 29, 2025 | 9.91 | 10.23 | 9.90 | 9.90 | - | 2.32% | 154,572 |
| Aug 28, 2025 | 9.63 | 9.69 | 9.50 | 9.67 | - | -2.28% | 14,274 |
| Aug 27, 2025 | 9.81 | 9.90 | 9.70 | 9.90 | - | 0.17% | 30,838 |
| Aug 26, 2025 | 9.49 | 9.90 | 9.47 | 9.88 | - | 4.85% | 77,000 |
| Aug 25, 2025 | 9.32 | 9.46 | 9.31 | 9.43 | - | 3.20% | 90,677 |
| Aug 22, 2025 | 8.85 | 9.18 | 8.84 | 9.13 | - | 5.73% | 52,867 |
| Aug 21, 2025 | 8.66 | 8.69 | 8.55 | 8.64 | - | 0.84% | 122,610 |
| Aug 20, 2025 | 8.70 | 8.77 | 8.45 | 8.57 | - | -3.07% | 81,644 |
| Aug 19, 2025 | 9.21 | 9.28 | 8.80 | 8.84 | - | -3.05% | 14,700 |
| Aug 18, 2025 | 9.13 | 9.16 | 9.12 | 9.12 | - | 0.46% | 18,061 |
| Aug 15, 2025 | 9.12 | 9.13 | 9.00 | 9.07 | - | -0.26% | 9,889 |
| Aug 14, 2025 | 9.01 | 9.19 | 9.01 | 9.10 | - | 1.80% | 26,744 |
| Aug 13, 2025 | 9.13 | 9.19 | 8.92 | 8.94 | - | -2.56% | 30,125 |
| Aug 12, 2025 | 9.13 | 9.20 | 9.13 | 9.17 | - | 0.48% | 3,946 |
| Aug 11, 2025 | 9.20 | 9.26 | 9.07 | 9.13 | - | -1.50% | 36,700 |
| Aug 8, 2025 | 9.24 | 9.42 | 9.18 | 9.27 | - | 1.60% | 18,764 |
| Aug 7, 2025 | 9.22 | 9.33 | 9.08 | 9.12 | - | -0.99% | 51,747 |
| Aug 6, 2025 | 9.16 | 9.30 | 9.12 | 9.21 | - | 2.02% | 21,552 |
| Aug 5, 2025 | 9.04 | 9.16 | 9.01 | 9.03 | - | 1.43% | 28,129 |
| Aug 4, 2025 | 8.79 | 8.92 | 8.75 | 8.90 | - | 3.24% | 28,619 |
| Aug 1, 2025 | 8.86 | 8.93 | 8.41 | 8.62 | - | -2.90% | 78,123 |
| Jul 31, 2025 | 9.11 | 9.15 | 8.84 | 8.88 | - | -2.97% | 29,044 |
| Jul 30, 2025 | 9.13 | 9.28 | 9.11 | 9.15 | - | -0.68% | 24,547 |
| Jul 29, 2025 | 9.34 | 9.39 | 9.20 | 9.22 | - | -1.09% | 21,327 |
| Jul 28, 2025 | 9.39 | 9.47 | 9.26 | 9.32 | - | -2.34% | 37,248 |
| Jul 25, 2025 | 9.66 | 9.67 | 9.46 | 9.54 | - | -1.27% | 24,763 |
| Jul 24, 2025 | 9.48 | 9.67 | 9.46 | 9.67 | - | 1.74% | 35,751 |
| Jul 23, 2025 | 9.39 | 9.56 | 9.39 | 9.50 | - | 0.31% | 33,417 |
| Jul 22, 2025 | 9.47 | 9.57 | 9.38 | 9.47 | - | 0.40% | 21,095 |
| Jul 21, 2025 | 9.58 | 9.76 | 9.43 | 9.43 | - | -1.30% | 300,931 |
| Jul 18, 2025 | 9.48 | 9.57 | 9.45 | 9.56 | - | 0.83% | 44,027 |
| Jul 17, 2025 | 9.37 | 9.53 | 9.34 | 9.48 | - | 3.58% | 92,865 |
| Jul 16, 2025 | 9.19 | 9.30 | 9.13 | 9.15 | - | 0.27% | 71,199 |
| Jul 15, 2025 | 9.03 | 9.18 | 9.03 | 9.13 | - | 2.86% | 36,605 |
| Jul 14, 2025 | 8.76 | 8.92 | 8.75 | 8.87 | - | 1.32% | 49,517 |
| Jul 11, 2025 | 8.63 | 8.76 | 8.56 | 8.76 | - | 0.78% | 37,141 |
| Jul 10, 2025 | 8.42 | 8.69 | 8.40 | 8.69 | - | 1.60% | 112,181 |
| Jul 9, 2025 | 8.63 | 8.63 | 8.48 | 8.55 | - | -1.40% | 36,291 |
| Jul 8, 2025 | 8.91 | 8.98 | 8.65 | 8.67 | - | -3.11% | 79,311 |
| Jul 7, 2025 | 8.98 | 9.00 | 8.81 | 8.95 | - | -0.09% | 16,332 |
| Jul 4, 2025 | 9.00 | 9.00 | 8.90 | 8.96 | - | -1.13% | 15,357 |