HANETF Uranium Mining UCITS ETF (ETR:U3O8)
Germany · Delayed Price · Currency is EUR 11.56
+0.13 (1.12%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:U3O8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.56 | 11.63 | 11.44 | 11.56 | 11.56 | 1.12% | 16,653 |
| Sep 21, 2026 | 11.36 | 11.47 | 11.30 | 11.43 | 11.43 | 1.26% | 32,099 |
| Sep 18, 2026 | 11.42 | 11.48 | 11.22 | 11.29 | 11.29 | -0.97% | 17,343 |
| Sep 17, 2026 | 11.25 | 11.48 | 11.25 | 11.40 | 11.40 | 1.99% | 41,711 |
| Sep 16, 2026 | 11.15 | 11.26 | 11.09 | 11.17 | 11.17 | 0.88% | 34,885 |
| Sep 15, 2026 | 11.20 | 11.22 | 11.06 | 11.08 | 11.08 | -0.93% | 22,791 |
| Sep 14, 2026 | 11.48 | 11.54 | 11.11 | 11.18 | 11.18 | -4.43% | 29,277 |
| Sep 11, 2026 | 11.85 | 11.97 | 11.64 | 11.70 | 11.70 | -2.95% | 66,633 |
| Sep 10, 2026 | 12.33 | 12.33 | 11.97 | 12.05 | 12.05 | -2.65% | 50,676 |
| Sep 9, 2026 | 12.58 | 12.60 | 12.30 | 12.38 | 12.38 | -1.73% | 22,974 |
| Sep 8, 2026 | 12.31 | 12.67 | 12.30 | 12.60 | 12.60 | 2.27% | 13,621 |
| Sep 7, 2026 | 12.50 | 12.50 | 12.32 | 12.32 | 12.32 | -0.52% | 14,704 |
| Sep 4, 2026 | 12.39 | 12.51 | 12.31 | 12.38 | 12.38 | -0.90% | 29,335 |
| Sep 3, 2026 | 12.14 | 12.50 | 12.10 | 12.50 | 12.50 | 4.55% | 19,379 |
| Sep 2, 2026 | 12.00 | 12.24 | 11.89 | 11.95 | 11.95 | -1.09% | 53,560 |
| Sep 1, 2026 | 12.45 | 12.47 | 12.00 | 12.08 | 12.08 | -3.16% | 40,375 |
| Aug 31, 2026 | 12.61 | 12.61 | 12.40 | 12.48 | 12.48 | -0.42% | 22,440 |
| Aug 28, 2026 | 13.16 | 13.20 | 12.53 | 12.53 | 12.53 | -3.98% | 45,254 |
| Aug 27, 2026 | 13.05 | 13.19 | 13.00 | 13.05 | 13.05 | -0.14% | 28,407 |
| Aug 26, 2026 | 13.15 | 13.40 | 13.04 | 13.07 | 13.07 | 0.09% | 35,900 |
| Aug 25, 2026 | 12.72 | 13.06 | 12.70 | 13.06 | 13.06 | 3.41% | 44,648 |
| Aug 24, 2026 | 12.50 | 12.70 | 12.48 | 12.63 | 12.63 | 3.34% | 61,238 |
| Aug 21, 2026 | 11.66 | 12.25 | 11.66 | 12.22 | 12.22 | 4.39% | 46,656 |
| Aug 20, 2026 | 11.95 | 11.96 | 11.65 | 11.70 | 11.70 | -1.56% | 18,886 |
| Aug 19, 2026 | 11.70 | 11.92 | 11.70 | 11.89 | 11.89 | 1.61% | 17,963 |
| Aug 18, 2026 | 12.13 | 12.13 | 11.70 | 11.70 | 11.70 | -4.11% | 20,116 |
| Aug 17, 2026 | 12.07 | 12.21 | 11.87 | 12.20 | 12.20 | 2.47% | 22,745 |
| Aug 14, 2026 | 11.90 | 12.07 | 11.85 | 11.91 | 11.91 | -0.20% | 10,310 |
| Aug 13, 2026 | 12.19 | 12.19 | 11.93 | 11.93 | 11.93 | -1.94% | 45,784 |
| Aug 12, 2026 | 12.20 | 12.28 | 12.14 | 12.17 | 12.17 | 0.63% | 33,261 |
| Aug 11, 2026 | 12.02 | 12.18 | 12.00 | 12.09 | 12.09 | 1.60% | 19,149 |
| Aug 10, 2026 | 11.85 | 12.00 | 11.84 | 11.90 | 11.90 | 0.20% | 22,494 |
| Aug 7, 2026 | 11.67 | 11.97 | 11.60 | 11.88 | 11.88 | 2.52% | 38,956 |
| Aug 6, 2026 | 11.48 | 11.68 | 11.35 | 11.59 | 11.59 | 0.24% | 19,418 |
| Aug 5, 2026 | 11.54 | 11.61 | 11.42 | 11.56 | 11.56 | 1.31% | 27,874 |
| Aug 4, 2026 | 11.13 | 11.41 | 11.13 | 11.41 | 11.41 | 2.92% | 23,856 |
| Aug 3, 2026 | 10.88 | 11.17 | 10.80 | 11.09 | 11.09 | 3.61% | 18,011 |
| Jul 31, 2026 | 11.15 | 11.19 | 10.70 | 10.70 | 10.70 | -1.36% | 39,622 |
| Jul 30, 2026 | 10.59 | 10.89 | 10.55 | 10.85 | 10.85 | 1.04% | 36,662 |
| Jul 29, 2026 | 10.90 | 10.97 | 10.66 | 10.74 | 10.74 | -1.03% | 20,890 |
| Jul 28, 2026 | 11.14 | 11.16 | 10.71 | 10.85 | 10.85 | -3.35% | 42,117 |
| Jul 27, 2026 | 11.25 | 11.49 | 11.12 | 11.22 | 11.22 | -0.81% | 40,204 |
| Jul 24, 2026 | 11.36 | 11.44 | 11.10 | 11.32 | 11.32 | -0.60% | 8,741 |
| Jul 23, 2026 | 11.36 | 11.52 | 11.26 | 11.38 | 11.38 | -0.75% | 18,650 |
| Jul 22, 2026 | 11.20 | 11.49 | 11.17 | 11.47 | 11.47 | 3.65% | 19,681 |
| Jul 21, 2026 | 10.92 | 11.18 | 10.85 | 11.07 | 11.07 | 2.48% | 29,575 |
| Jul 20, 2026 | 10.73 | 10.97 | 10.73 | 10.80 | 10.80 | 1.07% | 34,376 |
| Jul 17, 2026 | 10.69 | 10.77 | 10.53 | 10.68 | 10.68 | -2.43% | 45,609 |
| Jul 16, 2026 | 11.22 | 11.25 | 10.90 | 10.95 | 10.95 | -2.65% | 24,101 |
| Jul 15, 2026 | 11.43 | 11.50 | 11.23 | 11.25 | 11.25 | -1.23% | 12,381 |