Uranium Energy Corp. (FRA:U6Z)
Germany · Delayed Price · Currency is EUR 11.18
-0.19 (-1.67%)
Last updated: Aug 26, 2026, 8:32 PM CET
FRA:U6Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.38 | 11.50 | 11.38 | 11.43 | - | 0.53% | - |
| 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 |
| Jul 10, 2026 | 8.88 | 9.15 | 8.88 | 9.15 | 9.15 | 1.05% | 150 |
| Jul 9, 2026 | 8.71 | 9.10 | 8.71 | 9.06 | 9.06 | 6.53% | 5,657 |
| Jul 8, 2026 | 8.73 | 8.73 | 8.39 | 8.50 | 8.50 | -3.41% | 2,975 |
| Jul 7, 2026 | 9.24 | 9.29 | 8.56 | 8.80 | 8.80 | -6.23% | 2,113 |
| Jul 6, 2026 | 9.52 | 9.63 | 9.39 | 9.39 | 9.39 | -1.52% | 2,620 |
| Jul 3, 2026 | 9.48 | 9.53 | 9.48 | 9.53 | 9.53 | 3.03% | 651 |
| Jul 2, 2026 | 9.27 | 9.30 | 9.25 | 9.25 | 9.25 | -0.75% | 778 |
| Jul 1, 2026 | 9.36 | 9.63 | 9.32 | 9.32 | 9.32 | 0.59% | 3,065 |
| Jun 30, 2026 | 9.54 | 9.54 | 9.27 | 9.27 | 9.27 | -2.68% | 100 |
| Jun 29, 2026 | 9.46 | 9.52 | 9.16 | 9.52 | 9.52 | 2.31% | 6,138 |
| Jun 26, 2026 | 9.28 | 9.31 | 9.05 | 9.31 | 9.31 | 0.43% | 2,188 |
| Jun 25, 2026 | 9.69 | 9.69 | 9.27 | 9.27 | 9.27 | -4.34% | 2,258 |
| Jun 24, 2026 | 10.00 | 10.05 | 9.69 | 9.69 | 9.69 | -4.96% | 3,067 |
| Jun 23, 2026 | 9.73 | 10.24 | 9.65 | 10.19 | 10.19 | 1.19% | 5,070 |
| Jun 22, 2026 | 10.27 | 10.43 | 10.03 | 10.07 | 10.07 | -2.80% | 4,418 |
| Jun 19, 2026 | 10.20 | 10.38 | 10.20 | 10.36 | 10.36 | 1.37% | 1,483 |
| Jun 18, 2026 | 10.08 | 10.45 | 10.08 | 10.22 | 10.22 | -0.39% | 2,310 |