Skip to main content
logo
URZ3 Energy Corp. (FRA:28N)
Germany flag Germany · Delayed Price · Currency is EUR
0.1330
+0.0060 (4.72%)
At close: Mar 27, 2026

FRA:28N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.140.140.130.130.134.72%-
Mar 26, 20260.140.140.130.130.13-8.63%-
Mar 25, 20260.140.140.140.140.14-10.32%-
Mar 24, 20260.160.160.160.160.16-3.73%-
Mar 23, 20260.160.160.160.160.16-0.62%-
Mar 20, 20260.160.160.160.160.161.25%-
Mar 19, 20260.170.170.160.160.16-10.61%4,300
Mar 18, 20260.170.190.170.180.18-400
Mar 17, 20260.180.180.180.180.18-1.10%-
Mar 16, 20260.180.180.180.180.18-4.74%-
Mar 13, 20260.190.190.190.190.195.56%-
Mar 12, 20260.180.180.180.180.182.86%-
Mar 11, 20260.180.180.180.180.180.57%-
Mar 10, 20260.170.170.170.170.17-3.33%-
Mar 9, 20260.180.180.180.180.18-2.70%-
Mar 6, 20260.180.190.180.190.19-7.50%-
Mar 5, 20260.210.210.200.200.20-0.99%-
Mar 4, 20260.200.200.200.200.20-9.01%-
Mar 3, 20260.220.220.220.220.221.83%-
Mar 2, 20260.220.220.220.220.22-4.39%-
Feb 27, 20260.230.230.230.230.238.57%-
Feb 26, 20260.210.210.210.210.211.94%-
Feb 25, 20260.210.210.210.210.2113.81%-
Feb 24, 20260.180.180.180.180.18-3.21%400
Feb 23, 20260.190.190.190.190.192.75%-
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%-