U.S. Energy Corp. (FRA:UE22)
Germany · Delayed Price · Currency is EUR 0.7920
-0.0480 (-5.71%)
At close: Dec 19, 2025
U.S. Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -5.71% | - |
| Dec 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 6.06% | - |
| Dec 17, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.98% | - |
| Dec 16, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.70% | 1,300 |
| Dec 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.44% | - |
| Dec 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.34% | - |
| Dec 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.29% | - |
| Dec 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.10% | - |
| Dec 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.68% | - |
| Dec 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.66% | - |
| Dec 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.88% | - |
| Dec 4, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.46% | - |
| Dec 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.96% | - |
| Dec 2, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -0.72% | 200 |
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.00% | - |
| Nov 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.45% | 2,500 |
| Nov 27, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 3.51% | 1,500 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.51% | - |
| Nov 25, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.79% | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.18% | - |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -5.32% | - |
| Nov 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.57% | - |
| Nov 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.99% | - |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.90% | - |
| Nov 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90% | - |
| Nov 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.33% | - |
| Nov 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.41% | - |
| Nov 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.42% | - |
| Nov 11, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.07% | - |
| Nov 10, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.43% | 200 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.33% | - |
| Nov 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.63% | - |
| Nov 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.65% | - |
| Nov 4, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -7.98% | 10,000 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 6.93% | - |
| Oct 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.39% | - |
| Oct 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.83% | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.36% | - |
| Oct 27, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Oct 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -9.57% | - |
| Oct 23, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | 12.75% | 2,000 |
| Oct 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | - |
| Oct 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.02% | - |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.24% | 5,000 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -8.63% | 4,400 |
| Oct 16, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 6.14% | 4,400 |
| Oct 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.11% | - |
| Oct 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.26% | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -6.67% | - |