Uranium Energy Corp. (FRA:U6Z)
Germany · Delayed Price · Currency is EUR 6.69
-0.20 (-2.83%)
At close: Oct 23, 2026
FRA:U6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.61 | 6.71 | 6.48 | 6.69 | 6.69 | -2.83% | 3,400 |
| Oct 22, 2026 | 6.91 | 6.91 | 6.80 | 6.88 | 6.88 | -2.20% | 2,217 |
| Oct 21, 2026 | 6.92 | 7.15 | 6.92 | 7.04 | 7.04 | 0.57% | 2,600 |
| Oct 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.21% | - |
| Oct 19, 2026 | 7.14 | 7.21 | 6.98 | 6.98 | 6.98 | -3.92% | 16,528 |
| Oct 16, 2026 | 7.30 | 7.36 | 7.26 | 7.27 | 7.27 | 3.49% | 4,300 |
| Oct 15, 2026 | 6.82 | 7.05 | 6.50 | 7.02 | 7.02 | 1.89% | 8,745 |
| Oct 14, 2026 | 7.36 | 7.36 | 6.88 | 6.89 | 6.89 | -7.83% | 7,093 |
| Oct 13, 2026 | 7.89 | 7.89 | 7.42 | 7.48 | 7.48 | -6.03% | 13,545 |
| Oct 12, 2026 | 8.20 | 8.26 | 7.94 | 7.96 | 7.96 | -4.73% | 5,789 |
| Oct 9, 2026 | 8.28 | 8.35 | 8.28 | 8.35 | 8.35 | -0.60% | 348 |
| Oct 8, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -3.28% | 4,000 |
| Oct 7, 2026 | 8.97 | 9.04 | 8.69 | 8.69 | 8.69 | -4.93% | 3,730 |
| Oct 6, 2026 | 8.39 | 9.14 | 8.39 | 9.14 | 9.14 | 7.22% | 8,586 |
| Oct 5, 2026 | 8.31 | 8.53 | 8.31 | 8.52 | 8.52 | 1.85% | 4,092 |
| Oct 2, 2026 | 8.35 | 8.55 | 8.32 | 8.37 | 8.37 | 2.20% | 3,410 |
| Oct 1, 2026 | 8.41 | 8.41 | 8.12 | 8.19 | 8.19 | -2.44% | 3,550 |
| Sep 30, 2026 | 8.19 | 8.39 | 8.14 | 8.39 | 8.39 | 2.69% | 4,755 |
| Sep 29, 2026 | 8.05 | 8.60 | 7.94 | 8.17 | 8.17 | -0.43% | 11,831 |
| Sep 28, 2026 | 8.18 | 8.25 | 8.15 | 8.21 | 8.21 | -1.56% | 5,330 |
| Sep 25, 2026 | 8.34 | 8.43 | 8.34 | 8.34 | 8.34 | 0.91% | 10,000 |
| Sep 24, 2026 | 8.73 | 8.73 | 8.26 | 8.26 | 8.26 | -7.81% | 8,387 |
| Sep 23, 2026 | 9.01 | 9.06 | 8.96 | 8.96 | 8.96 | -0.06% | 60 |
| Sep 22, 2026 | 8.81 | 8.97 | 8.69 | 8.97 | 8.97 | 1.53% | 1,775 |
| Sep 21, 2026 | 8.61 | 8.83 | 8.61 | 8.83 | 8.83 | 3.88% | 1,839 |
| Sep 18, 2026 | 8.86 | 8.99 | 8.50 | 8.50 | 8.50 | -3.90% | 4,751 |
| Sep 17, 2026 | 8.85 | 9.15 | 8.85 | 8.85 | 8.85 | 2.49% | 1,480 |
| Sep 16, 2026 | 8.83 | 8.98 | 8.63 | 8.63 | 8.63 | -2.76% | 4,860 |
| Sep 15, 2026 | 8.88 | 8.88 | 8.82 | 8.88 | 8.88 | 1.43% | 420 |
| Sep 14, 2026 | 9.00 | 9.00 | 8.54 | 8.75 | 8.75 | -2.78% | 3,931 |
| Sep 11, 2026 | 9.48 | 9.67 | 9.00 | 9.00 | 9.00 | -4.81% | 5,353 |
| Sep 10, 2026 | 9.99 | 9.99 | 9.45 | 9.46 | 9.46 | -5.92% | 3,856 |
| Sep 9, 2026 | 10.28 | 10.34 | 10.05 | 10.05 | 10.05 | -2.05% | 166 |
| Sep 8, 2026 | 9.93 | 10.31 | 9.93 | 10.26 | 10.26 | 2.96% | 1,715 |
| Sep 7, 2026 | 9.85 | 9.97 | 9.85 | 9.97 | 9.97 | 1.48% | 650 |
| Sep 4, 2026 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | 0.20% | 800 |
| Sep 3, 2026 | 10.03 | 10.20 | 9.80 | 9.80 | 9.80 | -1.01% | 4,885 |
| Sep 2, 2026 | 10.03 | 10.03 | 9.90 | 9.90 | 9.90 | -1.88% | 350 |
| Sep 1, 2026 | 10.53 | 10.53 | 10.09 | 10.09 | 10.09 | -4.45% | 2,440 |
| Aug 31, 2026 | 10.70 | 10.74 | 10.45 | 10.56 | 10.56 | -2.76% | 4,043 |
| Aug 28, 2026 | 11.64 | 11.64 | 10.76 | 10.86 | 10.86 | -7.02% | 3,035 |
| Aug 27, 2026 | 11.29 | 11.68 | 11.29 | 11.68 | 11.68 | 4.47% | 10,200 |
| Aug 26, 2026 | 11.38 | 11.55 | 11.17 | 11.18 | 11.18 | -1.67% | 2,555 |
| Aug 25, 2026 | 10.72 | 11.37 | 10.72 | 11.37 | 11.37 | 5.96% | 3,875 |
| Aug 24, 2026 | 10.83 | 10.89 | 10.71 | 10.73 | 10.73 | -1.74% | 2,851 |
| Aug 21, 2026 | 9.52 | 10.92 | 9.52 | 10.92 | 10.92 | 13.57% | 1,527 |
| Aug 20, 2026 | 9.91 | 9.91 | 9.62 | 9.62 | 9.62 | 2.07% | 310 |
| Aug 19, 2026 | 9.41 | 9.51 | 9.41 | 9.42 | 9.42 | 2.61% | 504 |
| Aug 18, 2026 | 9.58 | 9.58 | 9.18 | 9.18 | 9.18 | -6.66% | 1,390 |
| Aug 17, 2026 | 9.74 | 9.84 | 9.67 | 9.84 | 9.84 | 0.25% | 2,992 |