Uranium Energy Corp. (ETR:U6Z)
Germany · Delayed Price · Currency is EUR 8.09
-0.47 (-5.49%)
At close: Oct 8, 2026
ETR:U6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.42 | 8.45 | 8.17 | 8.09 | 8.09 | -5.49% | 23,051 |
| Oct 7, 2026 | 9.08 | 9.08 | 8.46 | 8.56 | 8.56 | -4.46% | 34,148 |
| Oct 6, 2026 | 8.44 | 8.96 | 8.38 | 8.96 | 8.96 | 5.23% | 47,047 |
| Oct 5, 2026 | 8.34 | 8.58 | 8.32 | 8.52 | 8.52 | 1.55% | 43,279 |
| Oct 2, 2026 | 8.33 | 8.62 | 8.33 | 8.39 | 8.39 | 3.26% | 48,255 |
| Oct 1, 2026 | 8.51 | 8.51 | 8.12 | 8.12 | 8.12 | -4.25% | 61,598 |
| Sep 30, 2026 | 8.23 | 8.68 | 8.11 | 8.48 | 8.48 | 6.33% | 35,293 |
| Sep 29, 2026 | 8.15 | 8.69 | 7.92 | 7.98 | 7.98 | -0.81% | 107,035 |
| Sep 28, 2026 | 8.15 | 8.27 | 7.95 | 8.04 | 8.04 | -4.57% | 35,856 |
| Sep 25, 2026 | 8.41 | 8.49 | 8.30 | 8.43 | 8.43 | 2.12% | 52,641 |
| Sep 24, 2026 | 8.66 | 8.76 | 8.21 | 8.25 | 8.25 | -6.57% | 38,227 |
| Sep 23, 2026 | 9.02 | 9.07 | 8.67 | 8.83 | 8.83 | -1.01% | 50,667 |
| Sep 22, 2026 | 8.80 | 8.95 | 8.65 | 8.92 | 8.92 | 1.31% | 44,996 |
| Sep 21, 2026 | 8.63 | 8.98 | 8.63 | 8.81 | 8.81 | 1.03% | 25,848 |
| Sep 18, 2026 | 8.94 | 8.99 | 8.66 | 8.72 | 8.72 | -2.79% | 28,862 |
| Sep 17, 2026 | 8.88 | 9.10 | 8.85 | 8.97 | 8.97 | 3.52% | 30,631 |
| Sep 16, 2026 | 8.86 | 8.99 | 8.63 | 8.66 | 8.66 | -0.52% | 17,975 |
| Sep 15, 2026 | 8.91 | 9.00 | 8.70 | 8.71 | 8.71 | -0.68% | 53,266 |
| Sep 14, 2026 | 9.12 | 9.12 | 8.48 | 8.77 | 8.77 | -5.95% | 88,407 |
| Sep 11, 2026 | 9.54 | 9.71 | 9.30 | 9.32 | 9.32 | -2.61% | 36,600 |
| Sep 10, 2026 | 10.03 | 10.07 | 9.51 | 9.57 | 9.57 | -3.87% | 57,595 |
| Sep 9, 2026 | 10.30 | 10.41 | 9.96 | 9.96 | 9.96 | -4.37% | 25,617 |
| Sep 8, 2026 | 9.94 | 10.41 | 9.86 | 10.41 | 10.41 | 4.94% | 24,195 |
| Sep 7, 2026 | 10.04 | 10.04 | 9.90 | 9.92 | 9.92 | -0.90% | 6,691 |
| Sep 4, 2026 | 10.03 | 10.08 | 9.83 | 10.01 | 10.01 | -0.30% | 39,698 |
| Sep 3, 2026 | 10.01 | 10.22 | 10.00 | 10.04 | 10.04 | 1.83% | 45,992 |
| Sep 2, 2026 | 10.05 | 10.27 | 9.86 | 9.86 | 9.86 | -2.86% | 38,273 |
| Sep 1, 2026 | 10.57 | 10.58 | 9.83 | 10.15 | 10.15 | -3.61% | 55,945 |
| Aug 31, 2026 | 10.72 | 10.77 | 10.40 | 10.53 | 10.53 | -3.48% | 32,667 |
| Aug 28, 2026 | 11.64 | 11.72 | 10.91 | 10.91 | 10.91 | -3.71% | 69,789 |
| Aug 27, 2026 | 11.41 | 11.46 | 11.23 | 11.33 | 11.33 | 0.80% | 39,492 |
| Aug 26, 2026 | 11.45 | 11.80 | 11.24 | 11.24 | 11.24 | -1.40% | 83,662 |
| Aug 25, 2026 | 10.84 | 11.40 | 10.71 | 11.40 | 11.40 | 5.95% | 51,525 |
| Aug 24, 2026 | 10.89 | 11.00 | 10.59 | 10.76 | 10.76 | 2.09% | 55,251 |
| 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 |