FRA:UR8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.26	22.68	22.26	22.68	-	0.49%	-
Jun 2, 2026	22.57	22.57	22.57	22.57	22.57	-4.32%	-
Jun 1, 2026	23.59	23.59	23.59	23.59	23.59	-2.03%	-
May 29, 2026	24.08	24.08	24.08	24.08	24.08	-2.43%	-
May 28, 2026	24.68	24.68	24.68	24.68	24.68	-0.24%	-
May 27, 2026	24.74	24.74	24.74	24.74	24.74	1.35%	-
May 26, 2026	24.41	24.41	24.41	24.41	24.41	-1.25%	-
May 25, 2026	24.72	24.72	24.72	24.72	24.72	-1.83%	-
May 22, 2026	25.18	25.18	25.18	25.18	25.18	-0.71%	-
May 21, 2026	25.36	25.36	25.36	25.36	25.36	6.69%	-
May 20, 2026	23.77	23.77	23.77	23.77	23.77	-0.63%	-
May 19, 2026	23.92	23.92	23.92	23.92	23.92	-0.25%	-
May 18, 2026	23.98	23.98	23.98	23.98	23.98	-3.38%	-
May 15, 2026	24.82	24.82	24.82	24.82	24.82	-4.02%	-
May 14, 2026	25.86	25.86	25.86	25.86	25.86	1.49%	-
May 13, 2026	24.79	25.48	24.79	25.48	25.48	-1.96%	65
May 12, 2026	25.99	25.99	25.99	25.99	25.99	6.69%	-
May 11, 2026	24.36	24.36	24.36	24.36	24.36	-3.33%	-
May 8, 2026	22.13	25.66	22.13	25.20	25.20	10.09%	303
May 7, 2026	21.84	22.89	21.84	22.89	22.89	15.37%	100
May 6, 2026	19.84	19.84	19.84	19.84	19.84	1.87%	-
May 5, 2026	19.48	19.48	19.48	19.48	19.48	1.72%	-
May 4, 2026	19.15	19.15	19.15	19.15	19.15	-1.24%	-
Apr 30, 2026	19.39	19.39	19.39	19.39	19.39	-3.80%	-
Apr 29, 2026	20.15	20.15	20.15	20.15	20.15	1.79%	-
Apr 28, 2026	19.80	19.80	19.80	19.80	19.80	-1.07%	-
Apr 27, 2026	20.01	20.01	20.01	20.01	20.01	-1.33%	-
Apr 24, 2026	20.28	20.28	20.28	20.28	20.28	-6.07%	-
Apr 23, 2026	21.59	21.59	21.59	21.59	21.59	3.35%	-
Apr 22, 2026	20.89	20.89	20.89	20.89	20.89	1.06%	-
Apr 21, 2026	20.67	20.67	20.67	20.67	20.67	11.37%	-
Apr 20, 2026	18.56	18.56	18.56	18.56	18.56	4.62%	-
Apr 17, 2026	17.74	17.74	17.74	17.74	17.74	-0.20%	-
Apr 16, 2026	17.78	17.78	17.78	17.78	17.78	1.43%	-
Apr 15, 2026	17.53	17.53	17.53	17.53	17.53	4.38%	-
Apr 14, 2026	16.79	16.79	16.79	16.79	16.79	-6.04%	-
Apr 13, 2026	17.87	17.87	17.87	17.87	17.87	2.23%	-
Apr 10, 2026	17.48	17.48	17.48	17.48	17.48	9.70%	-
Apr 9, 2026	15.94	15.94	15.94	15.94	15.94	3.57%	-
Apr 8, 2026	15.39	15.39	15.39	15.39	15.39	-2.13%	-
Apr 7, 2026	15.72	15.72	15.72	15.72	15.72	-1.13%	-
Apr 2, 2026	15.90	15.90	15.90	15.90	15.90	4.61%	-
Apr 1, 2026	15.20	15.20	15.20	15.20	15.20	4.11%	-
Mar 31, 2026	14.60	14.60	14.60	14.60	14.60	0.69%	-
Mar 30, 2026	14.60	14.60	14.50	14.50	14.50	-5.84%	-
Mar 27, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%	-
Mar 26, 2026	15.40	15.50	15.40	15.50	15.50	2.65%	200
Mar 25, 2026	15.10	15.10	15.10	15.10	15.10	2.72%	-
Mar 24, 2026	14.70	14.70	14.70	14.70	14.70	-3.29%	-
Mar 23, 2026	14.90	15.20	14.90	15.20	15.20	-3.18%	80