Urja Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.00	10.18	9.50	9.85	9.85	-2.38%	1,496,507
Feb 17, 2026	9.93	10.12	9.80	10.09	10.09	1.71%	1,130,115
Feb 16, 2026	9.90	10.24	9.82	9.92	9.92	-0.60%	1,106,617
Feb 13, 2026	10.02	10.08	9.85	9.98	9.98	-1.09%	1,072,769
Feb 12, 2026	10.28	10.29	10.02	10.09	10.09	-1.94%	1,212,297
Feb 11, 2026	10.42	10.45	10.16	10.29	10.29	-1.15%	1,553,093
Feb 10, 2026	10.35	10.59	10.31	10.41	10.41	0.58%	1,420,744
Feb 9, 2026	10.07	10.45	10.02	10.35	10.35	3.09%	2,361,822
Feb 6, 2026	10.09	10.13	9.93	10.04	10.04	-0.50%	1,326,106
Feb 5, 2026	10.11	10.16	10.00	10.09	10.09	-0.20%	891,876
Feb 4, 2026	10.06	10.26	9.97	10.11	10.11	0.90%	2,332,500
Feb 3, 2026	10.27	10.27	9.92	10.02	10.02	-0.40%	2,175,626
Feb 2, 2026	10.59	10.63	9.90	10.06	10.06	-3.08%	5,611,655
Feb 1, 2026	10.26	11.52	10.08	10.38	10.38	2.37%	18,670,790
Jan 30, 2026	9.86	10.21	9.69	10.14	10.14	2.84%	1,572,092
Jan 29, 2026	10.33	10.33	9.81	9.86	9.86	-4.36%	1,806,658
Jan 28, 2026	9.75	11.00	9.75	10.31	10.31	6.18%	2,060,798
Jan 27, 2026	9.94	9.94	9.61	9.71	9.71	-2.31%	1,580,176
Jan 23, 2026	10.49	10.49	9.90	9.94	9.94	-2.64%	1,337,036
Jan 22, 2026	9.54	10.39	9.45	10.21	10.21	7.02%	3,649,542
Jan 21, 2026	9.78	9.83	9.42	9.54	9.54	-2.65%	2,123,353
Jan 20, 2026	10.05	10.20	9.76	9.80	9.80	-3.26%	2,006,179
Jan 19, 2026	10.33	10.38	10.04	10.13	10.13	-2.03%	1,184,245
Jan 16, 2026	10.50	10.63	10.26	10.34	10.34	-2.08%	1,329,183
Jan 14, 2026	10.78	10.78	10.50	10.56	10.56	-1.40%	1,006,229
Jan 13, 2026	10.71	10.88	10.60	10.71	10.71	-	810,790
Jan 12, 2026	10.80	10.84	10.45	10.71	10.71	-1.65%	1,162,563
Jan 9, 2026	11.01	11.02	10.81	10.89	10.89	-1.09%	955,144
Jan 8, 2026	11.16	11.22	10.96	11.01	11.01	-1.52%	966,962
Jan 7, 2026	11.14	11.25	11.11	11.18	11.18	0.45%	804,883
Jan 6, 2026	11.07	11.24	11.03	11.13	11.13	-0.18%	800,255
Jan 5, 2026	11.30	11.40	11.06	11.15	11.15	-1.93%	1,043,680
Jan 2, 2026	11.42	11.42	11.20	11.37	11.37	1.07%	1,221,404
Jan 1, 2026	11.27	11.31	11.11	11.25	11.25	-	732,910
Dec 31, 2025	10.76	11.57	10.76	11.25	11.25	3.78%	3,345,216
Dec 30, 2025	10.93	10.98	10.80	10.84	10.84	-0.91%	1,076,661
Dec 29, 2025	10.93	11.00	10.85	10.94	10.94	-0.55%	1,022,570
Dec 26, 2025	11.13	11.17	11.00	11.00	11.00	-1.17%	1,185,833
Dec 24, 2025	11.20	11.42	11.10	11.13	11.13	-0.36%	1,145,222
Dec 23, 2025	11.19	11.21	11.00	11.17	11.17	1.45%	1,242,707
Dec 22, 2025	11.27	11.29	11.00	11.01	11.01	-1.34%	1,102,373
Dec 19, 2025	11.00	11.20	10.97	11.16	11.16	1.64%	959,093
Dec 18, 2025	10.90	11.10	10.90	10.98	10.98	-0.81%	959,222
Dec 17, 2025	11.89	11.89	11.02	11.07	11.07	-1.95%	1,868,401
Dec 16, 2025	11.55	11.60	11.15	11.29	11.29	-2.67%	896,246
Dec 15, 2025	11.61	11.70	11.55	11.60	11.60	-0.51%	493,955
Dec 12, 2025	11.70	11.75	11.61	11.66	11.66	0.09%	515,853
Dec 11, 2025	11.54	11.76	11.50	11.65	11.65	-0.34%	806,551
Dec 10, 2025	11.80	11.90	11.60	11.69	11.69	-0.76%	544,148
Dec 9, 2025	11.35	12.00	11.20	11.78	11.78	2.43%	1,160,893