Ucore Rare Metals Inc. (FRA:U9UA)
Germany · Delayed Price · Currency is EUR 1.253
-0.019 (-1.49%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:U9UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.49% | 4,000 |
| Oct 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.00% | - |
| Oct 21, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -0.32% | 4,000 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.75% | - |
| Oct 19, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -4.57% | 282 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.20% | - |
| Oct 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -11.36% | - |
| Oct 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.71% | 1,500 |
| Oct 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.59% | 250 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.35% | 2,000 |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.43% | - |
| Oct 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.33% | - |
| Oct 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53% | 150 |
| Oct 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.31% | - |
| Oct 5, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.43% | - |
| Oct 2, 2026 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -0.12% | 40 |
| Oct 1, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.91% | - |
| Sep 30, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | 0.86% | 1,250 |
| Sep 29, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.65% | - |
| Sep 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.82% | - |
| Sep 25, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.82% | - |
| Sep 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.67% | 2,000 |
| Sep 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 4.32% | - |
| Sep 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Sep 21, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.39% | 1,000 |
| Sep 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.43% | - |
| Sep 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.20% | - |
| Sep 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.89% | - |
| Sep 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.78% | - |
| Sep 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.37% | - |
| Sep 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | - |
| Sep 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Sep 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 8.25% | - |
| Sep 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.62% | - |
| Sep 7, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 2.23% | 1,000 |
| Sep 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.21% | - |
| Sep 3, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.58% | - |
| Sep 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.15% | - |
| Sep 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.12% | - |
| Aug 31, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.68% | 652 |
| Aug 28, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 0.33% | 25 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.53% | - |
| Aug 26, 2026 | 1.83 | 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 |