Uranium Energy Corp. (ETR:U6Z)
Germany · Delayed Price · Currency is EUR 10.81
+0.27 (2.56%)
Last updated: Aug 24, 2026, 2:33 PM CET
ETR:U6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 10.89 | 10.89 | 10.75 | 10.81 | - | 2.56% | 21,875 |
| Aug 21, 2026 | 9.70 | 10.54 | 9.65 | 10.54 | 10.54 | 10.31% | 70,465 |
| Aug 20, 2026 | 9.91 | 9.96 | 9.52 | 9.56 | 9.56 | -1.95% | 45,178 |
| Aug 19, 2026 | 9.41 | 9.80 | 9.41 | 9.75 | 9.75 | 6.04% | 42,994 |
| Aug 18, 2026 | 9.60 | 9.60 | 9.14 | 9.19 | 9.19 | -5.84% | 23,008 |
| Aug 17, 2026 | 9.78 | 9.81 | 9.55 | 9.76 | 9.76 | 0.21% | 48,570 |
| Aug 14, 2026 | 9.69 | 9.92 | 9.69 | 9.74 | 9.74 | 0.46% | 53,561 |
| Aug 13, 2026 | 9.91 | 9.99 | 9.67 | 9.70 | 9.70 | -2.22% | 16,481 |
| Aug 12, 2026 | 10.01 | 10.15 | 9.92 | 9.92 | 9.92 | 0.10% | 51,123 |
| Aug 11, 2026 | 9.89 | 10.05 | 9.81 | 9.91 | 9.91 | 0.97% | 35,487 |
| Aug 10, 2026 | 9.75 | 9.96 | 9.75 | 9.81 | 9.81 | 0.10% | 40,469 |
| Aug 7, 2026 | 9.61 | 9.90 | 9.40 | 9.80 | 9.80 | 4.03% | 57,348 |
| Aug 6, 2026 | 9.29 | 9.50 | 9.08 | 9.42 | 9.42 | 1.67% | 45,493 |
| Aug 5, 2026 | 9.20 | 9.36 | 9.18 | 9.27 | 9.27 | 1.09% | 54,597 |
| Aug 4, 2026 | 8.71 | 9.17 | 8.69 | 9.17 | 9.17 | 7.51% | 49,764 |
| Aug 3, 2026 | 8.53 | 8.64 | 8.14 | 8.53 | 8.53 | 3.96% | 22,927 |
| Jul 31, 2026 | 8.53 | 8.67 | 8.17 | 8.20 | 8.20 | -1.15% | 24,283 |
| Jul 30, 2026 | 7.95 | 8.33 | 7.92 | 8.30 | 8.30 | 3.49% | 45,307 |
| Jul 29, 2026 | 8.24 | 8.32 | 8.00 | 8.02 | 8.02 | -4.13% | 27,951 |
| Jul 28, 2026 | 8.62 | 8.65 | 8.04 | 8.36 | 8.36 | -1.82% | 19,708 |
| Jul 27, 2026 | 8.50 | 8.81 | 8.48 | 8.52 | 8.52 | 0.89% | 27,999 |
| Jul 24, 2026 | 8.61 | 8.74 | 8.28 | 8.44 | 8.44 | -0.41% | 31,429 |
| Jul 23, 2026 | 8.59 | 8.61 | 8.38 | 8.48 | 8.48 | -1.05% | 17,303 |
| Jul 22, 2026 | 8.45 | 8.57 | 8.38 | 8.57 | 8.57 | 1.18% | 36,222 |
| Jul 21, 2026 | 8.35 | 8.59 | 8.26 | 8.47 | 8.47 | 2.67% | 44,218 |
| Jul 20, 2026 | 8.14 | 8.30 | 8.12 | 8.25 | 8.25 | 4.10% | 32,943 |
| Jul 17, 2026 | 8.15 | 8.15 | 7.83 | 7.92 | 7.92 | -7.58% | 61,267 |
| Jul 16, 2026 | 8.82 | 8.82 | 8.50 | 8.57 | 8.57 | -3.27% | 39,480 |
| Jul 15, 2026 | 9.20 | 9.21 | 8.79 | 8.86 | 8.86 | -2.58% | 33,681 |
| Jul 14, 2026 | 8.96 | 9.19 | 8.87 | 9.10 | 9.10 | 1.85% | 54,315 |
| Jul 13, 2026 | 9.17 | 9.17 | 8.80 | 8.93 | 8.93 | -1.60% | 31,371 |
| Jul 10, 2026 | 9.00 | 9.21 | 8.88 | 9.08 | 9.08 | 0.22% | 50,340 |
| Jul 9, 2026 | 8.74 | 9.06 | 8.70 | 9.06 | 9.06 | 7.41% | 38,993 |
| Jul 8, 2026 | 8.78 | 8.79 | 8.40 | 8.43 | 8.43 | -2.54% | 67,573 |
| Jul 7, 2026 | 9.27 | 9.28 | 8.50 | 8.65 | 8.65 | -7.54% | 55,250 |
| Jul 6, 2026 | 9.63 | 9.67 | 9.36 | 9.36 | 9.36 | -3.36% | 32,717 |
| Jul 3, 2026 | 9.53 | 9.76 | 9.49 | 9.68 | 9.68 | 1.15% | 7,067 |
| Jul 2, 2026 | 9.35 | 9.82 | 9.24 | 9.57 | 9.57 | 0.90% | 63,497 |
| Jul 1, 2026 | 9.44 | 9.66 | 9.27 | 9.49 | 9.49 | 1.88% | 69,055 |
| Jun 30, 2026 | 9.53 | 9.55 | 9.17 | 9.31 | 9.31 | 1.47% | 59,078 |
| Jun 29, 2026 | 9.43 | 9.54 | 9.05 | 9.18 | 9.18 | -1.45% | 49,115 |
| Jun 26, 2026 | 9.21 | 9.33 | 9.00 | 9.31 | 9.31 | -0.16% | 43,412 |
| Jun 25, 2026 | 9.83 | 9.85 | 9.30 | 9.33 | 9.33 | -5.43% | 28,504 |
| Jun 24, 2026 | 10.11 | 10.11 | 9.64 | 9.86 | 9.86 | -3.33% | 48,068 |
| Jun 23, 2026 | 9.78 | 10.51 | 9.55 | 10.20 | 10.20 | -1.26% | 122,571 |
| Jun 22, 2026 | 10.34 | 10.45 | 10.06 | 10.33 | 10.33 | 0.88% | 30,872 |
| Jun 19, 2026 | 10.39 | 10.40 | 10.24 | 10.24 | 10.24 | -0.68% | 4,394 |
| Jun 18, 2026 | 10.20 | 10.52 | 10.10 | 10.31 | 10.31 | 0.88% | 57,091 |
| Jun 17, 2026 | 10.09 | 10.43 | 9.94 | 10.22 | 10.22 | 0.20% | 83,469 |
| Jun 16, 2026 | 10.25 | 10.65 | 10.16 | 10.20 | 10.20 | -0.97% | 75,805 |