HANETF ICAV - Sprott Junior Uranium Miners UCITS ETF (ETR:U8NJ)
Germany · Delayed Price · Currency is EUR 7.04
+0.04 (0.50%)
At close: Sep 22, 2026
ETR:U8NJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.12 | 7.17 | 7.04 | 7.04 | 7.04 | 0.50% | 16,753 |
| Sep 21, 2026 | 6.99 | 7.02 | 6.95 | 7.01 | 7.01 | 2.28% | 12,021 |
| Sep 18, 2026 | 6.99 | 6.99 | 6.81 | 6.85 | 6.85 | -1.45% | 25,860 |
| Sep 17, 2026 | 6.82 | 6.99 | 6.82 | 6.95 | 6.95 | 3.65% | 10,881 |
| Sep 16, 2026 | 6.79 | 6.81 | 6.71 | 6.71 | 6.71 | 0.66% | 21,472 |
| Sep 15, 2026 | 6.81 | 6.83 | 6.66 | 6.66 | 6.66 | -1.03% | 18,982 |
| Sep 14, 2026 | 7.00 | 7.01 | 6.69 | 6.73 | 6.73 | -5.58% | 29,010 |
| Sep 11, 2026 | 7.39 | 7.42 | 7.13 | 7.13 | 7.13 | -5.41% | 30,463 |
| Sep 10, 2026 | 7.75 | 7.75 | 7.53 | 7.54 | 7.54 | -3.56% | 120,465 |
| Sep 9, 2026 | 7.87 | 7.89 | 7.76 | 7.82 | 7.82 | -0.81% | 8,382 |
| Sep 8, 2026 | 7.77 | 7.95 | 7.72 | 7.88 | 7.88 | 0.19% | 30,888 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.76 | 7.86 | 7.86 | 0.83% | 2,471 |
| Sep 4, 2026 | 7.79 | 7.85 | 7.72 | 7.80 | 7.80 | 0.35% | 6,090 |
| Sep 3, 2026 | 7.64 | 7.82 | 7.59 | 7.77 | 7.77 | 4.10% | 25,698 |
| Sep 2, 2026 | 7.46 | 7.65 | 7.44 | 7.47 | 7.47 | -1.76% | 28,475 |
| Sep 1, 2026 | 7.89 | 7.89 | 7.56 | 7.60 | 7.60 | -3.34% | 12,473 |
| Aug 31, 2026 | 7.91 | 7.91 | 7.80 | 7.86 | 7.86 | -0.61% | 14,552 |
| Aug 28, 2026 | 8.30 | 8.38 | 7.91 | 7.91 | 7.91 | -4.48% | 78,360 |
| Aug 27, 2026 | 8.33 | 8.35 | 8.26 | 8.28 | 8.28 | -1.23% | 7,615 |
| Aug 26, 2026 | 8.47 | 8.62 | 8.39 | 8.39 | 8.39 | -0.06% | 37,232 |
| Aug 25, 2026 | 8.11 | 8.43 | 8.08 | 8.39 | 8.39 | 4.65% | 40,223 |
| Aug 24, 2026 | 7.96 | 8.12 | 7.93 | 8.02 | 8.02 | 4.46% | 58,047 |
| Aug 21, 2026 | 7.31 | 7.73 | 7.28 | 7.68 | 7.68 | 5.86% | 10,734 |
| Aug 20, 2026 | 7.48 | 7.49 | 7.25 | 7.25 | 7.25 | -1.55% | 10,660 |
| Aug 19, 2026 | 7.27 | 7.46 | 7.27 | 7.36 | 7.36 | 1.29% | 10,525 |
| Aug 18, 2026 | 7.52 | 7.56 | 7.25 | 7.27 | 7.27 | -4.22% | 19,930 |
| Aug 17, 2026 | 7.48 | 7.61 | 7.44 | 7.59 | 7.59 | 1.46% | 166,704 |
| Aug 14, 2026 | 7.45 | 7.51 | 7.37 | 7.48 | 7.48 | -0.29% | 7,704 |
| Aug 13, 2026 | 7.64 | 7.64 | 7.48 | 7.50 | 7.50 | -2.11% | 37,796 |
| Aug 12, 2026 | 7.65 | 7.77 | 7.63 | 7.67 | 7.67 | 1.58% | 8,960 |
| Aug 11, 2026 | 7.48 | 7.65 | 7.48 | 7.55 | 7.55 | 1.97% | 38,463 |
| Aug 10, 2026 | 7.36 | 7.49 | 7.36 | 7.40 | 7.40 | 0.19% | 5,993 |
| Aug 7, 2026 | 7.21 | 7.42 | 7.15 | 7.39 | 7.39 | 3.78% | 45,581 |
| Aug 6, 2026 | 7.06 | 7.22 | 7.00 | 7.12 | 7.12 | 0.54% | 34,941 |
| Aug 5, 2026 | 7.04 | 7.23 | 6.96 | 7.08 | 7.08 | 1.20% | 7,722 |
| Aug 4, 2026 | 6.87 | 7.01 | 6.82 | 7.00 | 7.00 | 3.22% | 30,630 |
| Aug 3, 2026 | 6.68 | 6.81 | 6.62 | 6.78 | 6.78 | 2.46% | 68,381 |
| Jul 31, 2026 | 6.76 | 6.86 | 6.55 | 6.61 | 6.61 | 0.50% | 29,965 |
| Jul 30, 2026 | 6.51 | 6.66 | 6.40 | 6.58 | 6.58 | 1.06% | 19,794 |
| Jul 29, 2026 | 6.59 | 6.66 | 6.49 | 6.51 | 6.51 | -1.57% | 12,339 |
| Jul 28, 2026 | 6.73 | 6.77 | 6.55 | 6.62 | 6.62 | -3.06% | 6,303 |
| Jul 27, 2026 | 6.91 | 6.98 | 6.79 | 6.83 | 6.83 | -0.89% | 15,310 |
| Jul 24, 2026 | 7.02 | 7.09 | 6.82 | 6.89 | 6.89 | -2.23% | 23,730 |
| Jul 23, 2026 | 7.16 | 7.26 | 7.04 | 7.04 | 7.04 | -1.63% | 27,033 |
| Jul 22, 2026 | 6.93 | 7.19 | 6.93 | 7.16 | 7.16 | 3.13% | 14,070 |
| Jul 21, 2026 | 6.77 | 6.94 | 6.71 | 6.94 | 6.94 | 4.66% | 11,493 |
| Jul 20, 2026 | 6.63 | 6.77 | 6.59 | 6.63 | 6.63 | 1.84% | 45,201 |
| Jul 17, 2026 | 6.57 | 6.63 | 6.49 | 6.51 | 6.51 | -3.70% | 13,257 |
| Jul 16, 2026 | 6.98 | 6.99 | 6.71 | 6.76 | 6.76 | -3.63% | 14,353 |
| Jul 15, 2026 | 7.21 | 7.21 | 7.01 | 7.02 | 7.02 | -1.69% | 4,610 |