Ucore Rare Metals Inc. (FRA:U9UA)
Germany · Delayed Price · Currency is EUR 1.831
+0.071 (4.03%)
At close: Aug 26, 2026
FRA:U9UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | - | 4.03% | - |
| Aug 25, 2026 | 1.71 | 1.77 | 1.71 | 1.76 | 1.76 | -1.68% | 30,586 |
| Aug 24, 2026 | 1.78 | 1.82 | 1.78 | 1.79 | 1.79 | 6.61% | 2,500 |
| Aug 21, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | -1.76% | 2,750 |
| Aug 20, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | -3.66% | 300 |
| Aug 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.31% | 600 |
| Aug 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.44% | - |
| Aug 17, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.11% | 3,500 |
| Aug 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.85% | 400 |
| Aug 13, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -10.41% | 400 |
| Aug 12, 2026 | 1.97 | 2.02 | 1.96 | 1.96 | 1.96 | 2.56% | 10,000 |
| Aug 11, 2026 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | -11.36% | 250 |
| Aug 10, 2026 | 1.99 | 2.16 | 1.99 | 2.16 | 2.16 | 18.72% | 2,100 |
| Aug 7, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | -9.20% | 950 |
| Aug 6, 2026 | 2.10 | 2.17 | 2.00 | 2.00 | 2.00 | -3.85% | 800 |
| Aug 5, 2026 | 2.10 | 2.19 | 2.08 | 2.08 | 2.08 | 23.00% | 1,900 |
| Aug 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Aug 3, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.88% | 600 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.45% | - |
| Jul 30, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | -3.67% | 770 |
| Jul 29, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.16% | 900 |
| Jul 28, 2026 | 2.03 | 2.06 | 1.83 | 1.83 | 1.83 | -13.33% | 1,100 |
| Jul 27, 2026 | 2.13 | 2.24 | 2.11 | 2.11 | 2.11 | -8.03% | 1,000 |
| Jul 24, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -6.45% | - |
| Jul 23, 2026 | 2.44 | 2.45 | 2.44 | 2.45 | 2.45 | 4.79% | 600 |
| Jul 22, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -3.31% | - |
| Jul 21, 2026 | 2.39 | 2.42 | 2.39 | 2.42 | 2.42 | -7.29% | 600 |
| Jul 20, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.61% | - |
| Jul 17, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 0.15% | 1,000 |
| Jul 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -8.05% | - |
| Jul 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -6.01% | - |
| Jul 14, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | -0.19% | 500 |
| Jul 13, 2026 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | 17.16% | 3,032 |
| Jul 10, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.15% | - |
| Jul 9, 2026 | 2.75 | 2.75 | 2.62 | 2.62 | 2.62 | -2.32% | 1,400 |
| Jul 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.97% | - |
| Jul 7, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -5.61% | - |
| Jul 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.07% | - |
| Jul 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.76% | - |
| Jul 2, 2026 | 3.01 | 3.01 | 2.90 | 2.90 | 2.90 | -2.49% | 1,135 |
| Jul 1, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.65% | 200 |
| Jun 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.44% | - |
| Jun 29, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 7.17% | - |
| Jun 26, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.43% | - |
| Jun 25, 2026 | 2.97 | 2.97 | 2.91 | 2.94 | 2.94 | -7.77% | 4,000 |
| Jun 24, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -3.10% | - |
| Jun 23, 2026 | 3.50 | 3.50 | 3.29 | 3.29 | 3.29 | -7.27% | 3,300 |
| Jun 22, 2026 | 3.43 | 3.55 | 3.43 | 3.55 | 3.55 | 2.19% | 1,000 |
| Jun 19, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.93% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.48% | - |