Ucore Rare Metals Inc. (FRA:U9UA)
Germany · Delayed Price · Currency is EUR 4.330
-0.120 (-2.70%)
Last updated: Feb 23, 2026, 8:02 AM CET
Ucore Rare Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.68% | - |
| Feb 19, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Feb 18, 2026 | 4.44 | 4.68 | 4.44 | 4.68 | 4.68 | 6.36% | 200 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Feb 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.09% | - |
| Feb 13, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -6.91% | - |
| Feb 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.28% | 600 |
| Feb 11, 2026 | 4.72 | 4.84 | 4.69 | 4.69 | 4.69 | -4.87% | 1,100 |
| Feb 10, 2026 | 5.02 | 5.02 | 4.93 | 4.93 | 4.93 | -3.71% | 3,000 |
| Feb 9, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 17.70% | 350 |
| Feb 6, 2026 | 4.27 | 4.35 | 4.27 | 4.35 | 4.35 | -9.56% | 2,100 |
| Feb 5, 2026 | 4.89 | 4.91 | 4.81 | 4.81 | 4.81 | 0.21% | 1,050 |
| Feb 4, 2026 | 5.02 | 5.02 | 4.80 | 4.80 | 4.80 | -4.00% | 249 |
| Feb 3, 2026 | 5.22 | 5.22 | 5.00 | 5.00 | 5.00 | -4.94% | 700 |
| Feb 2, 2026 | 5.16 | 5.50 | 5.16 | 5.26 | 5.26 | 2.73% | 2,350 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.12 | 5.12 | 5.12 | -12.33% | 8,026 |
| Jan 29, 2026 | 5.98 | 6.02 | 5.80 | 5.84 | 5.84 | -1.35% | 1,750 |
| Jan 28, 2026 | 5.82 | 5.92 | 5.80 | 5.92 | 5.92 | 4.23% | 2,354 |
| Jan 27, 2026 | 5.66 | 5.78 | 5.66 | 5.68 | 5.68 | -5.33% | 5,277 |
| Jan 26, 2026 | 5.98 | 6.46 | 5.98 | 6.00 | 6.00 | 4.90% | 10,353 |
| Jan 23, 2026 | 6.00 | 6.10 | 5.60 | 5.72 | 5.72 | -2.39% | 4,980 |
| Jan 22, 2026 | 5.46 | 5.90 | 5.46 | 5.86 | 5.86 | 10.98% | 77,445 |
| Jan 21, 2026 | 5.56 | 5.58 | 5.28 | 5.28 | 5.28 | -6.71% | 958 |
| Jan 20, 2026 | 5.36 | 5.66 | 4.95 | 5.66 | 5.66 | 3.28% | 9,930 |
| Jan 19, 2026 | 5.90 | 5.96 | 5.48 | 5.48 | 5.48 | -4.53% | 7,632 |
| Jan 16, 2026 | 5.52 | 5.76 | 5.52 | 5.74 | 5.74 | 4.74% | 2,100 |
| Jan 15, 2026 | 5.16 | 5.48 | 5.16 | 5.48 | 5.48 | 4.58% | 2,629 |
| Jan 14, 2026 | 4.81 | 5.24 | 4.67 | 5.24 | 5.24 | 6.94% | 4,950 |
| Jan 13, 2026 | 4.81 | 5.04 | 4.81 | 4.90 | 4.90 | -0.81% | 5,612 |
| Jan 12, 2026 | 4.62 | 4.94 | 4.62 | 4.94 | 4.94 | 8.10% | 40 |
| Jan 9, 2026 | 4.53 | 4.57 | 4.44 | 4.57 | 4.57 | 5.06% | 4,090 |
| Jan 8, 2026 | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | -0.46% | 7,120 |
| Jan 7, 2026 | 3.55 | 4.37 | 3.55 | 4.37 | 4.37 | 23.10% | 2,460 |
| Jan 6, 2026 | 3.42 | 3.55 | 3.39 | 3.55 | 3.55 | 1.43% | 6,720 |
| Jan 5, 2026 | 3.58 | 3.68 | 3.50 | 3.50 | 3.50 | 1.16% | 900 |
| Jan 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.98% | 135 |
| Dec 30, 2025 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | 4.44% | 2,600 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.19 | 3.38 | 3.38 | -9.38% | 15,095 |
| Dec 23, 2025 | 3.72 | 3.81 | 3.72 | 3.73 | 3.73 | -3.87% | 2,000 |
| Dec 22, 2025 | 3.75 | 3.88 | 3.75 | 3.88 | 3.88 | 7.78% | 1,440 |
| Dec 19, 2025 | 3.26 | 3.60 | 3.26 | 3.60 | 3.60 | 3.45% | 1,000 |
| Dec 18, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Dec 17, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Dec 16, 2025 | 3.40 | 3.57 | 3.40 | 3.52 | 3.52 | -8.57% | 1,850 |
| Dec 15, 2025 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | -0.77% | 195 |
| Dec 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Dec 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.20% | 350 |
| Dec 10, 2025 | 4.10 | 4.19 | 4.09 | 4.09 | 4.09 | -0.97% | 2,800 |
| Dec 9, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.13 | -7.81% | 2,000 |
| Dec 8, 2025 | 4.62 | 4.62 | 4.46 | 4.48 | 4.48 | 1.82% | 52 |