Skip to main content
logo
Global X Uranium UCITS ETF (ETR:URNU)
Germany flag Germany · Delayed Price · Currency is EUR
22.60
-0.39 (-1.70%)
At close: Sep 23, 2026

ETR:URNU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202622.9922.9922.3422.60--1.70%30,899
Sep 22, 202622.8823.1222.7022.9922.991.64%28,124
Sep 21, 202622.3422.7222.3222.6222.622.70%37,503
Sep 18, 202622.6622.7022.0222.0322.03-2.35%31,057
Sep 17, 202622.0922.5622.0722.5622.563.18%22,406
Sep 16, 202621.9622.1321.6721.8621.860.48%38,857
Sep 15, 202622.1122.2721.7421.7621.76-1.38%58,239
Sep 14, 202622.3722.4721.8422.0622.06-4.30%54,005
Sep 11, 202623.7423.7623.0023.0523.05-3.27%36,862
Sep 10, 202624.4424.4823.7023.8323.83-2.71%37,125
Sep 9, 202624.9125.0524.4624.5024.50-2.62%23,209
Sep 8, 202624.3125.2424.2725.1625.163.99%89,884
Sep 7, 202624.2524.3424.1524.1924.190.90%13,101
Sep 4, 202623.9224.2023.7623.9823.98-0.25%39,489
Sep 3, 202623.5124.0623.4524.0424.044.55%30,830
Sep 2, 202623.0023.5122.8422.9922.99-1.29%66,192
Sep 1, 202623.9123.9522.9023.2923.29-2.49%55,810
Aug 31, 202624.1824.1823.8223.8923.89-1.79%58,757
Aug 28, 202625.3425.4224.3124.3224.32-3.36%82,986
Aug 27, 202625.1725.2724.9725.1725.170.52%50,542
Aug 26, 202625.4026.0825.0425.0425.04-0.04%76,002
Aug 25, 202624.2625.1024.2625.0525.055.01%70,602
Aug 24, 202624.0024.1323.5923.8523.850.36%54,018
Aug 21, 202622.9023.9922.8923.7723.773.66%62,406
Aug 20, 202623.4123.4822.8022.9322.93-1.42%37,540
Aug 19, 202622.7923.3422.7923.2623.262.11%20,572
Aug 18, 202623.7323.7322.6622.7822.78-5.40%56,215
Aug 17, 202623.9024.1923.5824.0824.080.86%63,166
Aug 14, 202623.8624.2023.8623.8723.870.08%43,865
Aug 13, 202624.0024.2223.8323.8523.85-0.21%47,366
Aug 12, 202623.9924.3623.9023.9023.900.34%44,903
Aug 11, 202623.5624.0323.5623.8223.821.53%40,704
Aug 10, 202623.9024.0023.4623.4623.46-0.53%37,338
Aug 7, 202623.0023.6722.9023.5923.592.66%53,903
Aug 6, 202622.6423.1122.4022.9822.981.03%47,538
Aug 5, 202622.8122.9222.5822.7422.741.70%54,152
Aug 4, 202621.8222.3621.6722.3622.365.67%64,623
Aug 3, 202620.9321.4120.4921.1621.163.70%87,815
Jul 31, 202621.0821.3820.3020.4120.41-0.46%52,500
Jul 30, 202619.7520.7019.7120.5020.502.09%57,634
Jul 29, 202620.5020.6019.9620.0820.08-3.21%64,404
Jul 28, 202621.1121.1520.1320.7520.75-1.57%36,316
Jul 27, 202621.5821.8521.0821.0821.08-1.98%35,186
Jul 24, 202621.8922.0621.1621.5021.50-1.26%44,501
Jul 23, 202622.1022.1921.6621.7821.78-0.91%61,890
Jul 22, 202621.6022.0621.5521.9821.983.56%46,149
Jul 21, 202620.7621.3320.7121.2221.223.51%65,478
Jul 20, 202620.4620.7920.3720.5020.501.31%47,521
Jul 17, 202620.2220.4719.9620.2420.24-2.90%57,236
Jul 16, 202621.5921.6020.7820.8420.84-3.34%75,070