Global X Uranium UCITS ETF (ETR:URNU)
Germany · Delayed Price · Currency is EUR 26.24
-0.64 (-2.36%)
Last updated: Apr 13, 2026, 2:57 PM CET
ETR:URNU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 26.19 | 26.33 | 26.05 | 26.25 | - | -2.33% | 32,516 |
| Apr 10, 2026 | 26.47 | 27.15 | 26.36 | 26.87 | 26.87 | 1.42% | 29,193 |
| Apr 9, 2026 | 26.63 | 26.73 | 26.13 | 26.50 | 26.50 | -0.47% | 31,353 |
| Apr 8, 2026 | 27.14 | 27.44 | 26.37 | 26.62 | 26.62 | 7.34% | 108,165 |
| Apr 7, 2026 | 25.58 | 25.70 | 24.61 | 24.80 | 24.80 | -3.54% | 45,495 |
| Apr 2, 2026 | 25.09 | 25.94 | 24.66 | 25.71 | 25.71 | -3.35% | 72,292 |
| Apr 1, 2026 | 26.16 | 26.75 | 25.85 | 26.60 | 26.60 | 7.17% | 75,132 |
| Mar 31, 2026 | 24.35 | 24.89 | 24.23 | 24.82 | 24.82 | 0.04% | 53,744 |
| Mar 30, 2026 | 24.94 | 25.20 | 24.59 | 24.81 | 24.81 | -0.54% | 42,685 |
| Mar 27, 2026 | 25.17 | 25.23 | 24.41 | 24.95 | 24.95 | -0.22% | 32,385 |
| Mar 26, 2026 | 25.66 | 25.69 | 24.94 | 25.00 | 25.00 | -4.34% | 35,738 |
| Mar 25, 2026 | 26.09 | 26.51 | 26.00 | 26.14 | 26.14 | 3.42% | 49,866 |
| Mar 24, 2026 | 25.07 | 25.45 | 24.70 | 25.27 | 25.27 | 0.22% | 70,909 |
| Mar 23, 2026 | 23.99 | 25.82 | 23.73 | 25.22 | 25.22 | 0.92% | 92,864 |
| Mar 20, 2026 | 25.87 | 26.10 | 24.94 | 24.99 | 24.99 | -1.79% | 39,724 |
| Mar 19, 2026 | 26.14 | 26.17 | 24.76 | 25.44 | 25.44 | -3.20% | 132,316 |
| Mar 18, 2026 | 27.14 | 27.22 | 26.23 | 26.28 | 26.28 | -1.17% | 52,588 |
| Mar 17, 2026 | 26.21 | 27.14 | 26.13 | 26.59 | 26.59 | 1.47% | 36,701 |
| Mar 16, 2026 | 26.59 | 26.80 | 26.06 | 26.21 | 26.21 | -1.47% | 41,073 |
| Mar 13, 2026 | 27.27 | 27.82 | 26.60 | 26.60 | 26.60 | -1.45% | 30,259 |
| Mar 12, 2026 | 27.16 | 27.33 | 26.39 | 26.99 | 26.99 | -0.64% | 36,513 |
| Mar 11, 2026 | 27.59 | 27.76 | 27.01 | 27.16 | 27.16 | -2.51% | 39,672 |
| Mar 10, 2026 | 26.97 | 27.92 | 26.76 | 27.86 | 27.86 | 7.01% | 54,115 |
| Mar 9, 2026 | 25.09 | 26.06 | 24.83 | 26.04 | 26.04 | -0.40% | 91,075 |
| Mar 6, 2026 | 26.99 | 27.07 | 25.83 | 26.14 | 26.14 | -1.53% | 60,651 |
| Mar 5, 2026 | 27.75 | 27.98 | 26.49 | 26.55 | 26.55 | -3.72% | 62,095 |
| Mar 4, 2026 | 26.92 | 27.73 | 26.87 | 27.57 | 27.57 | 1.08% | 38,057 |
| Mar 3, 2026 | 28.75 | 28.75 | 26.41 | 27.28 | 27.28 | -5.83% | 149,936 |
| Mar 2, 2026 | 28.00 | 29.20 | 27.70 | 28.97 | 28.97 | 2.57% | 67,289 |
| Feb 27, 2026 | 28.70 | 28.84 | 28.10 | 28.24 | 28.24 | -0.39% | 42,873 |
| Feb 26, 2026 | 28.86 | 28.89 | 27.70 | 28.35 | 28.35 | -2.38% | 66,394 |
| Feb 25, 2026 | 28.83 | 29.43 | 28.78 | 29.04 | 29.04 | 3.92% | 79,950 |
| Feb 24, 2026 | 27.86 | 28.10 | 27.14 | 27.95 | 27.95 | 1.42% | 36,029 |
| Feb 23, 2026 | 27.91 | 28.12 | 27.39 | 27.56 | 27.56 | -1.73% | 39,219 |
| Feb 20, 2026 | 28.42 | 28.77 | 27.91 | 28.04 | 28.04 | 0.16% | 40,618 |
| Feb 19, 2026 | 27.80 | 28.25 | 27.11 | 28.00 | 28.00 | 1.41% | 53,668 |
| Feb 18, 2026 | 26.86 | 27.83 | 26.82 | 27.61 | 27.61 | 4.33% | 42,976 |
| Feb 17, 2026 | 26.73 | 26.79 | 25.67 | 26.46 | 26.46 | -1.23% | 101,502 |
| Feb 16, 2026 | 26.83 | 26.97 | 26.77 | 26.79 | 26.79 | 0.15% | 36,551 |
| Feb 13, 2026 | 26.71 | 27.22 | 26.06 | 26.75 | 26.75 | 0.28% | 56,346 |
| Feb 12, 2026 | 27.73 | 28.05 | 26.49 | 26.68 | 26.68 | -2.33% | 46,455 |
| Feb 11, 2026 | 27.88 | 28.50 | 26.81 | 27.31 | 27.31 | -2.36% | 42,786 |
| Feb 10, 2026 | 28.32 | 28.54 | 27.90 | 27.97 | 27.97 | -0.27% | 53,816 |
| Feb 9, 2026 | 27.33 | 28.17 | 26.84 | 28.05 | 28.05 | 5.83% | 91,997 |
| Feb 6, 2026 | 25.37 | 26.52 | 25.22 | 26.50 | 26.50 | 1.36% | 88,203 |
| Feb 5, 2026 | 27.00 | 27.49 | 25.63 | 26.15 | 26.15 | -2.24% | 155,948 |
| Feb 4, 2026 | 29.71 | 29.88 | 26.75 | 26.75 | 26.75 | -8.64% | 134,546 |
| Feb 3, 2026 | 28.40 | 29.55 | 28.40 | 29.28 | 29.28 | 5.80% | 98,414 |
| Feb 2, 2026 | 27.38 | 28.99 | 26.90 | 27.67 | 27.67 | -5.34% | 179,917 |
| Jan 30, 2026 | 29.65 | 30.34 | 29.14 | 29.23 | 29.23 | -1.76% | 213,819 |