Fission Uranium Corp (2FU.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 2,540 |
| 07 May 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 06 May 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 03 May 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 02 May 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 30 Apr 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 29 Apr 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 26 Apr 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
| 25 Apr 2024 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | - |
| 24 Apr 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 23 Apr 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 22 Apr 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | - |
| 19 Apr 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | - |
| 18 Apr 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | - |
| 17 Apr 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | - |
| 16 Apr 2024 | 0.7580 | 0.7580 | 0.7390 | 0.7390 | 0.7390 | 2,540 |
| 15 Apr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 12 Apr 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 11 Apr 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 10 Apr 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
| 09 Apr 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | - |
| 08 Apr 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 05 Apr 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 04 Apr 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 03 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 02 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 28 Mar 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
| 27 Mar 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | - |
| 26 Mar 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
| 25 Mar 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
| 22 Mar 2024 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | 0.6810 | - |
| 21 Mar 2024 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | 0.6795 | - |
| 20 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 19 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 18 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 15 Mar 2024 | 0.6510 | 0.6600 | 0.6510 | 0.6600 | 0.6600 | 5,000 |
| 14 Mar 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 13 Mar 2024 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | 0.6705 | - |
| 12 Mar 2024 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | - |
| 11 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 08 Mar 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 07 Mar 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
| 06 Mar 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
| 05 Mar 2024 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | 0.7015 | - |
| 04 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
| 01 Mar 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
| 29 Feb 2024 | 0.7205 | 0.7205 | 0.6915 | 0.7030 | 0.7030 | 4,651 |
| 28 Feb 2024 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | 0.7415 | - |
| 27 Feb 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
| 26 Feb 2024 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | 0.7085 | - |
| 23 Feb 2024 | 0.7195 | 0.7195 | 0.7085 | 0.7085 | 0.7085 | 2,000 |
| 22 Feb 2024 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | - |
| 21 Feb 2024 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | 0.7435 | - |
| 20 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 19 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 16 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 15 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 14 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 13 Feb 2024 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | 0.7615 | - |
| 12 Feb 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| 09 Feb 2024 | 0.7915 | 0.7915 | 0.7600 | 0.7600 | 0.7600 | 1,500 |
| 08 Feb 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
| 07 Feb 2024 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | 0.8115 | - |
| 06 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
| 05 Feb 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 02 Feb 2024 | 0.9000 | 0.9000 | 0.8920 | 0.8920 | 0.8920 | 5,000 |
| 01 Feb 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
| 31 Jan 2024 | 0.8465 | 0.8670 | 0.8465 | 0.8670 | 0.8670 | 5,200 |
| 30 Jan 2024 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | 0.8335 | - |
| 29 Jan 2024 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | - |
| 26 Jan 2024 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | - |
| 25 Jan 2024 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | - |
| 24 Jan 2024 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | 0.8315 | - |
| 23 Jan 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
| 22 Jan 2024 | 0.8320 | 0.8320 | 0.8275 | 0.8290 | 0.8290 | 8,100 |
| 19 Jan 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
| 18 Jan 2024 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | - |
| 17 Jan 2024 | 0.8300 | 0.8320 | 0.8160 | 0.8320 | 0.8320 | 12,100 |
| 16 Jan 2024 | 0.8605 | 0.8605 | 0.8300 | 0.8300 | 0.8300 | 1,000 |
| 15 Jan 2024 | 0.8240 | 0.8625 | 0.8240 | 0.8625 | 0.8625 | 1,100 |
| 12 Jan 2024 | 0.7685 | 0.8240 | 0.7685 | 0.8240 | 0.8240 | 2,500 |
| 11 Jan 2024 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | 0.7685 | - |
| 10 Jan 2024 | 0.7330 | 0.7700 | 0.7330 | 0.7700 | 0.7700 | 3,000 |
| 09 Jan 2024 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | - |
| 08 Jan 2024 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | - |
| 05 Jan 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
| 04 Jan 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
| 03 Jan 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
| 02 Jan 2024 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | 0.7305 | - |
| 29 Dec 2023 | 0.7295 | 0.7295 | 0.7295 | 0.7295 | 0.7295 | - |
| 28 Dec 2023 | 0.7295 | 0.7295 | 0.7295 | 0.7295 | 0.7295 | - |
| 27 Dec 2023 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | 0.7505 | - |
| 22 Dec 2023 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 21 Dec 2023 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | - |
| 20 Dec 2023 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | 0.7285 | - |
| 19 Dec 2023 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | 0.7595 | - |
| 18 Dec 2023 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
| 15 Dec 2023 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | 0.7690 | - |
| 14 Dec 2023 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 13 Dec 2023 | 0.7250 | 0.7515 | 0.7250 | 0.7515 | 0.7515 | 4,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.