Ucore Rare Metals Inc. (FRA:U9UA)
Germany · Delayed Price · Currency is EUR 3.528
-0.198 (-5.31%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:U9UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 4.08% | - |
| Apr 22, 2026 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | -0.50% | 2,000 |
| Apr 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.64% | - |
| Apr 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.91% | 500 |
| Apr 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.23% | - |
| Apr 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.17% | - |
| Apr 15, 2026 | 3.44 | 3.60 | 3.44 | 3.60 | 3.60 | 3.87% | 2,837 |
| Apr 14, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -2.26% | 738 |
| Apr 13, 2026 | 3.63 | 3.63 | 3.54 | 3.54 | 3.54 | 2.37% | 680 |
| Apr 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.69% | - |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.75% | - |
| Apr 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.10% | - |
| Apr 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.83% | 130 |
| Apr 2, 2026 | 3.68 | 3.68 | 3.53 | 3.53 | 3.53 | -2.75% | 97 |
| Apr 1, 2026 | 3.44 | 3.63 | 3.44 | 3.63 | 3.63 | 14.87% | 600 |
| Mar 31, 2026 | 3.15 | 3.16 | 3.15 | 3.16 | 3.16 | -11.48% | 600 |
| Mar 30, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 7.85% | - |
| Mar 27, 2026 | 3.27 | 3.37 | 3.27 | 3.31 | 3.31 | -1.19% | 560 |
| Mar 26, 2026 | 3.30 | 3.35 | 3.30 | 3.35 | 3.35 | 1.82% | 150 |
| Mar 25, 2026 | 3.01 | 3.29 | 3.01 | 3.29 | 3.29 | 4.44% | 1,500 |
| Mar 24, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | - | 1,666 |
| Mar 23, 2026 | 3.01 | 3.15 | 3.01 | 3.15 | 3.15 | -5.97% | 1,250 |
| Mar 20, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -6.94% | - |
| Mar 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Mar 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.79% | - |
| Mar 17, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -8.63% | - |
| Mar 16, 2026 | 4.08 | 4.17 | 4.07 | 4.17 | 4.17 | 1.71% | 600 |
| Mar 13, 2026 | 4.16 | 4.16 | 3.99 | 4.10 | 4.10 | -6.39% | 4,470 |
| Mar 12, 2026 | 4.27 | 4.38 | 4.27 | 4.38 | 4.38 | 0.46% | 20 |
| Mar 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 6.86% | - |
| Mar 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.12% | - |
| Mar 9, 2026 | 3.92 | 4.30 | 3.92 | 4.30 | 4.30 | 10.82% | 100 |
| Mar 6, 2026 | 3.81 | 3.88 | 3.81 | 3.88 | 3.88 | 1.04% | 1,300 |
| Mar 5, 2026 | 3.94 | 4.04 | 3.84 | 3.84 | 3.84 | -4.95% | 1,486 |
| Mar 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -5.61% | - |
| Mar 3, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 4.65% | 1,200 |
| Mar 2, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -6.41% | - |
| Feb 27, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 2.10% | 1,000 |
| Feb 26, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | -0.93% | 14,755 |
| Feb 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Feb 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.65% | - |
| Feb 23, 2026 | 4.33 | 4.33 | 4.17 | 4.25 | 4.25 | -4.49% | 19,600 |
| 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 |