U.S. Global Investors, Inc. (FRA:UGL)
Germany · Delayed Price · Currency is EUR 2.000
+0.010 (0.50%)
At close: Dec 19, 2025
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Dec 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Dec 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Dec 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Dec 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -0.97% | - |
| Dec 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 1.98% | - |
| Dec 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 1.51% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -1.49% | - |
| Dec 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -2.88% | - |
| Dec 5, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 0.97% | - |
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -0.96% | - |
| Dec 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | - | - |
| Dec 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 0.97% | - |
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -2.83% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | - | - |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | - | - |
| Nov 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 8.16% | - |
| Nov 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 1.03% | - |
| Nov 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | - | - |
| Nov 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.93 | 0.52% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.92 | 1.05% | - |
| Nov 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -2.55% | - |
| Nov 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.95 | 0.51% | - |
| Nov 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.94 | -2.50% | - |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | -0.99% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -0.98% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 2.00% | - |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 1.52% | - |
| Nov 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.96 | -4.37% | - |
| Nov 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Nov 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -5.50% | - |
| Nov 4, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.17 | 3.81% | 19 |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | -1.87% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Oct 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -3.64% | - |
| Oct 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | - | - |
| Oct 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -3.51% | - |
| Oct 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 2.70% | - |
| Oct 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 0.91% | - |
| Oct 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.90% | - |
| Oct 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | - | - |
| Oct 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 2.78% | - |
| Oct 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Oct 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -1.82% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.90% | - |
| Oct 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 2.78% | - |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -0.92% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -5.22% | - |