Uranium Royalty Corp. (FRA:59U)
Germany · Delayed Price · Currency is EUR 3.250
-0.062 (-1.87%)
Last updated: Apr 24, 2026, 3:50 PM CET
FRA:59U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.24 | 3.31 | 3.24 | 3.31 | 3.31 | 2.67% | - |
| Apr 22, 2026 | 3.04 | 3.23 | 3.04 | 3.23 | 3.23 | 1.32% | 150 |
| Apr 21, 2026 | 3.07 | 3.18 | 3.07 | 3.18 | 3.18 | 3.18% | - |
| Apr 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 3.70% | - |
| Apr 17, 2026 | 3.16 | 3.16 | 2.98 | 2.98 | 2.98 | -8.15% | - |
| Apr 16, 2026 | 3.48 | 3.48 | 3.24 | 3.24 | 3.24 | -0.49% | 500 |
| Apr 15, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 3.37% | 420 |
| Apr 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.70% | - |
| Apr 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.18% | - |
| Apr 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.85% | - |
| Apr 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.27% | - |
| Apr 8, 2026 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 5.47% | - |
| Apr 7, 2026 | 3.11 | 3.11 | 3.05 | 3.07 | 3.07 | -3.03% | 32 |
| Apr 2, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -4.23% | - |
| Apr 1, 2026 | 3.14 | 3.31 | 3.14 | 3.31 | 3.31 | 11.64% | 265 |
| Mar 31, 2026 | 2.85 | 2.97 | 2.85 | 2.97 | 2.97 | -1.50% | - |
| Mar 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 7.50% | 100 |
| Mar 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.44% | - |
| Mar 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 6.33% | 2,000 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.53% | - |
| Mar 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.62% | - |
| Mar 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -6.39% | - |
| Mar 20, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 4.02% | 500 |
| Mar 19, 2026 | 3.11 | 3.11 | 2.86 | 2.86 | 2.86 | -8.63% | - |
| Mar 18, 2026 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Mar 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.78% | - |
| Mar 16, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -3.90% | 5,000 |
| Mar 13, 2026 | 3.40 | 3.48 | 3.33 | 3.33 | 3.33 | -1.19% | 23 |
| Mar 12, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 3.06% | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Mar 10, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.17% | 20 |
| Mar 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.16% | 32 |
| Mar 6, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -6.12% | - |
| Mar 5, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -6.56% | - |
| Mar 4, 2026 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 7.17% | 5 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -9.96% | 2,000 |
| Mar 2, 2026 | 3.62 | 3.72 | 3.46 | 3.72 | 3.72 | 3.92% | 4 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -3.38% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Feb 25, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 4.26% | - |
| Feb 24, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | -0.85% | 100 |
| Feb 23, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -2.87% | 600 |
| Feb 20, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.67% | - |
| Feb 19, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 3.75% | 1,450 |
| Feb 18, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 4.37% | - |
| Feb 17, 2026 | 3.48 | 3.48 | 3.29 | 3.32 | 3.32 | -5.14% | 7,894 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Feb 12, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | 1.53% | 51 |
| Feb 11, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 2.72% | - |