U.S. Global Investors, Inc. (FRA:UGL)
Germany · Delayed Price · Currency is EUR 2.680
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:22 AM CET
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Feb 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Feb 18, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Feb 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Feb 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Feb 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.76% | - |
| Feb 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 4.76% | - |
| Feb 11, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 2.44% | - |
| Feb 10, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | - |
| Feb 9, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Feb 6, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.47 | -3.13% | - |
| Feb 5, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.55 | -1.54% | - |
| Feb 4, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.59 | -6.47% | - |
| Feb 3, 2026 | 2.60 | 2.78 | 2.60 | 2.78 | 2.77 | 3.73% | 9,224 |
| Feb 2, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | -8.84% | - |
| Jan 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.93 | 3.52% | - |
| Jan 29, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.83 | 5.97% | - |
| Jan 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.67 | 12.61% | - |
| Jan 27, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.37 | 10.19% | - |
| Jan 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -0.92% | - |
| Jan 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | - | - |
| Jan 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | 2.83% | - |
| Jan 21, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | 2.91% | - |
| Jan 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -0.96% | - |
| Jan 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | - | - |
| Jan 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | -2.80% | - |
| Jan 15, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 3.88% | - |
| Jan 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 0.98% | - |
| Jan 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | - |
| Jan 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | -1.92% | 535 |
| Jan 9, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.07 | 0.97% | - |
| Jan 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Jan 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Jan 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 1.98% | - |
| Jan 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | - | - |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 2.02% | - |
| Dec 30, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.97 | -2.94% | - |
| Dec 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | 2.00% | - |
| Dec 23, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 0.50% | - |
| Dec 22, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -0.50% | - |
| Dec 19, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.99 | 0.50% | - |
| Dec 18, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -1.49% | - |
| Dec 17, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | 1.51% | - |
| Dec 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.98 | -1.49% | - |
| Dec 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.01 | -0.98% | - |
| Dec 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -0.97% | - |
| Dec 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 1.98% | - |
| Dec 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | 1.51% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -1.49% | - |
| Dec 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -2.88% | - |