URZ3 Energy Corp. (FRA:28N)
Germany · Delayed Price · Currency is EUR 0.1150
+0.0030 (2.68%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:28N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | - |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | - |
| Jun 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.56% | - |
| Jun 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.31% | - |
| Jun 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | - |
| Jun 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 18.18% | - |
| Jun 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -15.38% | - |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Jun 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.85% | - |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.26% | - |
| Jun 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.74% | - |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 11.01% | - |
| Jun 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.92% | - |
| Jun 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.42% | - |
| Jun 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.74% | - |
| Jun 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.50% | - |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.39% | - |
| Jun 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 5.56% | - |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.00% | - |
| May 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | - |
| May 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.17% | - |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.65% | - |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -13.74% | - |
| May 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.55% | - |
| May 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -10.42% | - |
| May 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.60% | - |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.73% | - |
| May 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 7.20% | - |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | - |
| May 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 16.07% | - |
| May 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.20% | - |
| May 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.69% | - |
| May 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -8.57% | - |
| May 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -11.39% | - |
| May 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.76% | - |
| May 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -8.64% | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 5.19% | - |
| Apr 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.67% | - |
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.85% | - |
| Apr 28, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.14% | - |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | - |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.79% | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.28% | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.89% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | - |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -8.38% | - |
| Apr 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.77% | - |