URZ3 Energy Corp. (FRA:28N)
Germany · Delayed Price · Currency is EUR 0.1990
+0.0100 (5.29%)
Last updated: Dec 1, 2025, 8:07 AM CET
URZ3 Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.29% | - |
| Nov 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 9.25% | - |
| Nov 27, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | - | - |
| Nov 26, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -11.28% | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Nov 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.47% | - |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.94% | - |
| Nov 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.75% | - |
| Nov 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.33% | 4,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 9.76% | - |
| Nov 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.96% | - |
| Nov 13, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.58% | - |
| Nov 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.44% | - |
| Nov 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.60% | - |
| Nov 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.92% | - |
| Nov 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.00% | - |
| Nov 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Nov 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.24% | - |
| Nov 4, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -0.94% | 10,160 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.92% | 1,000 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.48% | 4,000 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.26% | - |
| Oct 29, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 14.81% | 800 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.69% | - |
| Oct 27, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 17.00% | 4,590 |
| Oct 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.17% | 6,000 |
| Oct 23, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 6.67% | 2,500 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -26.83% | 10,000 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.38% | 100 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 11,857 |
| Oct 17, 2025 | 0.25 | 0.29 | 0.25 | 0.27 | 0.27 | -6.25% | 82,793 |
| Oct 16, 2025 | 0.27 | 0.31 | 0.27 | 0.29 | 0.29 | 6.67% | 45,500 |
| Oct 15, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 11,400 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -27.03% | 31,259 |
| Oct 13, 2025 | 0.25 | 0.37 | 0.25 | 0.37 | 0.37 | 50.41% | 66,300 |
| Oct 10, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 5.13% | 22,000 |
| Oct 9, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 23.81% | 30,124 |
| Oct 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.18% | 23,500 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.10% | 1,500 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -0.54% | 15,000 |
| Oct 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 12.20% | 5,000 |
| Oct 2, 2025 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -7.87% | 78,371 |
| Oct 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -3.78% | 1,100 |
| Sep 30, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.94% | 1,612 |
| Sep 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.49% | 2,000 |
| Sep 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.53% | 1,000 |
| Sep 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.41% | - |
| Sep 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 4.14% | - |
| Sep 23, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 2.42% | 6,030 |