Uranium Energy Corp. (FRA:U6Z)
Germany · Delayed Price · Currency is EUR 8.50
-0.35 (-3.90%)
At close: Sep 18, 2026
FRA:U6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.86 | 8.99 | 8.68 | 8.68 | 8.68 | -1.87% | 4,101 |
| 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 |
| Aug 14, 2026 | 9.67 | 9.96 | 9.67 | 9.81 | 9.81 | 1.66% | 951 |
| Aug 13, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -2.28% | 500 |
| Aug 12, 2026 | 9.93 | 10.07 | 9.88 | 9.88 | 9.88 | 0.05% | 1,774 |
| Aug 11, 2026 | 9.85 | 10.03 | 9.84 | 9.87 | 9.87 | 0.41% | 1,130 |
| Aug 10, 2026 | 9.72 | 9.84 | 9.72 | 9.83 | 9.83 | 0.82% | 500 |
| Aug 7, 2026 | 9.27 | 9.78 | 9.27 | 9.75 | 9.75 | 3.78% | 6,878 |
| Aug 6, 2026 | 9.28 | 9.42 | 9.28 | 9.40 | 9.40 | 1.08% | 885 |
| Aug 5, 2026 | 9.22 | 9.30 | 9.21 | 9.30 | 9.30 | 1.47% | 3,412 |
| Aug 4, 2026 | 8.68 | 9.16 | 8.68 | 9.16 | 9.16 | 7.45% | 11,005 |
| Aug 3, 2026 | 8.33 | 8.53 | 8.33 | 8.53 | 8.53 | 3.40% | 1,350 |
| Jul 31, 2026 | 8.50 | 8.66 | 8.10 | 8.25 | 8.25 | 2.04% | 2,213 |
| Jul 30, 2026 | 7.90 | 8.08 | 7.90 | 8.08 | 8.08 | 2.28% | 8,638 |
| Jul 29, 2026 | 8.21 | 8.28 | 7.90 | 7.90 | 7.90 | -2.71% | 1,245 |
| Jul 28, 2026 | 8.64 | 8.64 | 8.12 | 8.12 | 8.12 | -5.36% | 2,040 |
| Jul 27, 2026 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 2.14% | 880 |
| Jul 24, 2026 | 8.63 | 8.63 | 8.40 | 8.40 | 8.40 | -1.98% | 433 |
| Jul 23, 2026 | 8.49 | 8.57 | 8.47 | 8.57 | 8.57 | 0.59% | 1,170 |
| Jul 22, 2026 | 8.39 | 8.52 | 8.39 | 8.52 | 8.52 | 0.77% | 2,215 |
| Jul 21, 2026 | 8.31 | 8.46 | 8.25 | 8.46 | 8.46 | 2.18% | 3,090 |
| Jul 20, 2026 | 8.09 | 8.28 | 8.09 | 8.28 | 8.28 | 6.09% | 9,272 |
| Jul 17, 2026 | 8.12 | 8.12 | 7.80 | 7.80 | 7.80 | -3.70% | 6,178 |
| Jul 16, 2026 | 8.83 | 8.83 | 8.10 | 8.10 | 8.10 | -9.19% | 2,330 |
| Jul 15, 2026 | 9.10 | 9.10 | 8.92 | 8.92 | 8.92 | -0.89% | 500 |
| Jul 14, 2026 | 8.82 | 9.00 | 8.82 | 9.00 | 9.00 | 2.27% | 100 |
| Jul 13, 2026 | 9.11 | 9.13 | 8.80 | 8.80 | 8.80 | -3.83% | 2,152 |