Skip to main content
logo
URZ3 Energy Corp. (FRA:28N)
Germany flag Germany · Delayed Price · Currency is EUR
0.1870
+0.0050 (2.75%)
Last updated: Feb 23, 2026, 8:20 AM CET

URZ3 Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20260.190.190.190.19-2.75%-
Feb 20, 20260.180.180.180.180.180.55%-
Feb 19, 20260.180.180.180.180.18-1.63%-
Feb 18, 20260.180.180.180.180.18-3.16%-
Feb 17, 20260.200.200.190.190.19-3.55%-
Feb 16, 20260.200.200.200.200.20-2.48%-
Feb 13, 20260.200.200.200.200.208.02%-
Feb 12, 20260.190.190.190.190.191.63%-
Feb 11, 20260.180.180.180.180.18-3.66%-
Feb 10, 20260.190.190.190.190.19-1.04%-
Feb 9, 20260.190.190.190.190.191.05%-
Feb 6, 20260.190.190.190.190.19-5.45%-
Feb 5, 20260.200.200.200.200.20-3.81%-
Feb 4, 20260.210.210.210.210.216.60%-
Feb 3, 20260.200.200.200.200.20-8.80%-
Feb 2, 20260.200.220.200.220.22-1.82%-
Jan 30, 20260.220.220.220.220.22-0.90%-
Jan 29, 20260.220.220.220.220.223.74%-
Jan 28, 20260.210.210.210.210.214.90%-
Jan 27, 20260.200.200.200.200.20-5.56%-
Jan 26, 20260.220.220.220.220.221.89%-
Jan 23, 20260.210.210.210.210.21-0.93%-
Jan 22, 20260.210.210.210.210.210.94%-
Jan 21, 20260.210.210.210.210.213.92%-
Jan 20, 20260.200.200.200.200.20-5.56%-
Jan 19, 20260.220.220.220.220.225.88%-
Jan 16, 20260.200.200.200.200.202.51%-
Jan 15, 20260.200.200.200.200.201.02%1,500
Jan 14, 20260.200.200.200.200.204.23%-
Jan 13, 20260.190.190.190.190.19-3.08%-
Jan 12, 20260.200.200.200.200.20-5.34%-
Jan 9, 20260.210.210.210.210.218.99%-
Jan 8, 20260.190.190.190.190.19-2.07%-
Jan 7, 20260.200.200.190.190.19-3.02%-
Jan 6, 20260.200.200.190.200.203.11%-
Jan 5, 20260.190.190.190.190.19-3.02%-
Jan 2, 20260.200.200.200.200.201.02%-
Dec 30, 20250.200.200.200.200.2010.06%-
Dec 29, 20250.180.180.180.180.182.29%-
Dec 23, 20250.180.180.180.180.186.06%-
Dec 22, 20250.170.170.170.170.17-4.07%-
Dec 19, 20250.170.170.170.170.170.58%-
Dec 18, 20250.170.170.170.170.17-7.57%-
Dec 17, 20250.190.190.190.190.19-1.07%-
Dec 16, 20250.180.190.170.190.193.89%10,000
Dec 15, 20250.190.190.180.180.18-8.63%-
Dec 12, 20250.200.200.200.200.201.03%-
Dec 11, 20250.190.200.190.200.202.63%-
Dec 10, 20250.200.200.190.190.19-9.52%-
Dec 9, 20250.210.210.210.210.210.96%-