Fission Uranium Corp (2FU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:54PM 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 |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.7550 | 0.7790 | 0.7550 | 0.7790 | 0.7790 | - |
| 06 May 2024 | 0.7480 | 0.7600 | 0.7480 | 0.7600 | 0.7600 | - |
| 03 May 2024 | 0.7520 | 0.7540 | 0.7460 | 0.7540 | 0.7540 | - |
| 02 May 2024 | 0.7330 | 0.7640 | 0.7330 | 0.7570 | 0.7570 | - |
| 30 Apr 2024 | 0.7460 | 0.7500 | 0.7420 | 0.7420 | 0.7420 | 29,150 |
| 29 Apr 2024 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | 0.7410 | - |
| 26 Apr 2024 | 0.7050 | 0.7340 | 0.7040 | 0.7250 | 0.7250 | 22,043 |
| 25 Apr 2024 | 0.6990 | 0.7020 | 0.6880 | 0.7020 | 0.7020 | - |
| 24 Apr 2024 | 0.7200 | 0.7230 | 0.7090 | 0.7100 | 0.7100 | - |
| 23 Apr 2024 | 0.7070 | 0.7360 | 0.7020 | 0.7250 | 0.7250 | 1,358 |
| 22 Apr 2024 | 0.7070 | 0.7120 | 0.7050 | 0.7050 | 0.7050 | 3,000 |
| 19 Apr 2024 | 0.7330 | 0.7450 | 0.7170 | 0.7170 | 0.7170 | 15,000 |
| 18 Apr 2024 | 0.7180 | 0.7370 | 0.7110 | 0.7370 | 0.7370 | - |
| 17 Apr 2024 | 0.7220 | 0.7290 | 0.7140 | 0.7210 | 0.7210 | - |
| 16 Apr 2024 | 0.7390 | 0.7390 | 0.7010 | 0.7360 | 0.7360 | 15,000 |
| 15 Apr 2024 | 0.7570 | 0.7660 | 0.7370 | 0.7370 | 0.7370 | 4,000 |
| 12 Apr 2024 | 0.7580 | 0.7920 | 0.7580 | 0.7680 | 0.7680 | - |
| 11 Apr 2024 | 0.7280 | 0.7720 | 0.7140 | 0.7720 | 0.7720 | - |
| 10 Apr 2024 | 0.6930 | 0.7210 | 0.6920 | 0.7210 | 0.7210 | - |
| 09 Apr 2024 | 0.6850 | 0.6990 | 0.6840 | 0.6990 | 0.6990 | 1,000 |
| 08 Apr 2024 | 0.6990 | 0.7430 | 0.6850 | 0.6920 | 0.6920 | 15,000 |
| 05 Apr 2024 | 0.7010 | 0.7120 | 0.6960 | 0.7060 | 0.7060 | - |
| 04 Apr 2024 | 0.7320 | 0.7330 | 0.7160 | 0.7210 | 0.7210 | - |
| 03 Apr 2024 | 0.6980 | 0.7180 | 0.6970 | 0.7180 | 0.7180 | - |
| 02 Apr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
| 28 Mar 2024 | 0.6705 | 0.6705 | 0.6620 | 0.6705 | 0.6705 | - |
| 27 Mar 2024 | 0.6530 | 0.6605 | 0.6530 | 0.6605 | 0.6605 | - |
| 26 Mar 2024 | 0.6655 | 0.6655 | 0.6530 | 0.6600 | 0.6600 | - |
| 25 Mar 2024 | 0.6735 | 0.6935 | 0.6630 | 0.6630 | 0.6630 | - |
| 22 Mar 2024 | 0.6810 | 0.6945 | 0.6710 | 0.6735 | 0.6735 | - |
| 21 Mar 2024 | 0.6795 | 0.7110 | 0.6775 | 0.6805 | 0.6805 | 2,000 |
| 20 Mar 2024 | 0.6555 | 0.6555 | 0.6420 | 0.6555 | 0.6555 | - |
| 19 Mar 2024 | 0.6585 | 0.6655 | 0.6405 | 0.6555 | 0.6555 | - |
| 18 Mar 2024 | 0.6450 | 0.6780 | 0.6445 | 0.6525 | 0.6525 | 10,000 |
| 15 Mar 2024 | 0.6255 | 0.6595 | 0.6250 | 0.6595 | 0.6595 | - |
| 14 Mar 2024 | 0.6260 | 0.6500 | 0.6260 | 0.6390 | 0.6390 | 6,000 |
| 13 Mar 2024 | 0.6515 | 0.6585 | 0.6315 | 0.6315 | 0.6315 | - |
| 12 Mar 2024 | 0.6600 | 0.6650 | 0.6505 | 0.6515 | 0.6515 | 3,500 |
| 11 Mar 2024 | 0.6835 | 0.6835 | 0.6620 | 0.6650 | 0.6650 | - |
| 08 Mar 2024 | 0.7020 | 0.7040 | 0.6755 | 0.6755 | 0.6755 | 4,000 |
| 07 Mar 2024 | 0.7005 | 0.7105 | 0.6815 | 0.7105 | 0.7105 | 30,000 |
| 06 Mar 2024 | 0.6900 | 0.7060 | 0.6800 | 0.6920 | 0.6920 | 12,935 |
| 05 Mar 2024 | 0.6715 | 0.7010 | 0.6710 | 0.6915 | 0.6915 | 400 |
| 04 Mar 2024 | 0.7025 | 0.7195 | 0.6850 | 0.6850 | 0.6850 | - |
| 01 Mar 2024 | 0.6890 | 0.7150 | 0.6795 | 0.7150 | 0.7150 | 17,860 |
| 29 Feb 2024 | 0.7010 | 0.7010 | 0.6995 | 0.7010 | 0.7010 | - |
| 28 Feb 2024 | 0.7415 | 0.7415 | 0.7210 | 0.7210 | 0.7210 | 150 |
| 27 Feb 2024 | 0.6990 | 0.7345 | 0.6985 | 0.7160 | 0.7160 | 300 |
| 26 Feb 2024 | 0.7045 | 0.7095 | 0.6860 | 0.7095 | 0.7095 | - |
| 23 Feb 2024 | 0.7065 | 0.7115 | 0.6985 | 0.7045 | 0.7045 | 900 |
| 22 Feb 2024 | 0.7195 | 0.7330 | 0.7190 | 0.7330 | 0.7330 | - |
| 21 Feb 2024 | 0.7120 | 0.7185 | 0.6435 | 0.7185 | 0.7185 | - |
| 20 Feb 2024 | 0.7430 | 0.7430 | 0.7380 | 0.7380 | 0.7380 | - |
| 19 Feb 2024 | 0.7585 | 0.7585 | 0.7460 | 0.7465 | 0.7465 | 2,016 |
| 16 Feb 2024 | 0.7460 | 0.7575 | 0.7440 | 0.7565 | 0.7565 | - |
| 15 Feb 2024 | 0.7520 | 0.7520 | 0.7490 | 0.7500 | 0.7500 | - |
| 14 Feb 2024 | 0.7525 | 0.7780 | 0.7510 | 0.7780 | 0.7780 | 5,000 |
| 13 Feb 2024 | 0.7615 | 0.7645 | 0.7570 | 0.7570 | 0.7570 | 10,000 |
| 12 Feb 2024 | 0.7440 | 0.7680 | 0.7380 | 0.7605 | 0.7605 | 7,000 |
| 09 Feb 2024 | 0.7530 | 0.7650 | 0.7340 | 0.7500 | 0.7500 | - |
| 08 Feb 2024 | 0.7865 | 0.8005 | 0.7560 | 0.7560 | 0.7560 | 1,150 |
| 07 Feb 2024 | 0.7905 | 0.7920 | 0.7725 | 0.7905 | 0.7905 | 2,500 |
| 06 Feb 2024 | 0.7855 | 0.7985 | 0.7755 | 0.7985 | 0.7985 | 10,000 |
| 05 Feb 2024 | 0.8755 | 0.8995 | 0.7825 | 0.7890 | 0.7890 | 17,650 |
| 02 Feb 2024 | 0.9000 | 0.9000 | 0.8695 | 0.8860 | 0.8860 | 6,150 |
| 01 Feb 2024 | 0.8405 | 0.8930 | 0.8405 | 0.8930 | 0.8930 | 5,000 |
| 31 Jan 2024 | 0.8480 | 0.8585 | 0.8450 | 0.8585 | 0.8585 | - |
| 30 Jan 2024 | 0.8350 | 0.8440 | 0.8315 | 0.8440 | 0.8440 | - |
| 29 Jan 2024 | 0.8230 | 0.8245 | 0.8140 | 0.8240 | 0.8240 | 13,518 |
| 26 Jan 2024 | 0.8085 | 0.8340 | 0.8020 | 0.8260 | 0.8260 | 100 |
| 25 Jan 2024 | 0.8305 | 0.8305 | 0.8005 | 0.8005 | 0.8005 | 7,800 |
| 24 Jan 2024 | 0.8315 | 0.8435 | 0.8200 | 0.8260 | 0.8260 | 37,600 |
| 23 Jan 2024 | 0.8040 | 0.8345 | 0.8035 | 0.8305 | 0.8305 | 3,000 |
| 22 Jan 2024 | 0.8125 | 0.8145 | 0.8040 | 0.8040 | 0.8040 | - |
| 19 Jan 2024 | 0.8305 | 0.8335 | 0.8240 | 0.8245 | 0.8245 | - |
| 18 Jan 2024 | 0.8230 | 0.8445 | 0.8230 | 0.8370 | 0.8370 | - |
| 17 Jan 2024 | 0.8175 | 0.8370 | 0.8050 | 0.8355 | 0.8355 | 19,500 |
| 16 Jan 2024 | 0.8295 | 0.8515 | 0.8295 | 0.8375 | 0.8375 | - |
| 15 Jan 2024 | 0.8245 | 0.8485 | 0.8240 | 0.8415 | 0.8415 | - |
| 12 Jan 2024 | 0.7570 | 0.8365 | 0.7570 | 0.8290 | 0.8290 | - |
| 11 Jan 2024 | 0.7365 | 0.7610 | 0.7360 | 0.7610 | 0.7610 | - |
| 10 Jan 2024 | 0.7330 | 0.7630 | 0.7275 | 0.7490 | 0.7490 | - |
| 09 Jan 2024 | 0.6870 | 0.6895 | 0.6865 | 0.6895 | 0.6895 | - |
| 08 Jan 2024 | 0.7035 | 0.7035 | 0.7010 | 0.7025 | 0.7025 | - |
| 05 Jan 2024 | 0.7255 | 0.7315 | 0.7175 | 0.7185 | 0.7185 | - |
| 04 Jan 2024 | 0.7110 | 0.7380 | 0.7075 | 0.7380 | 0.7380 | - |
| 03 Jan 2024 | 0.7040 | 0.7140 | 0.7040 | 0.7130 | 0.7130 | - |
| 02 Jan 2024 | 0.7310 | 0.7330 | 0.7130 | 0.7135 | 0.7135 | 16,000 |
| 29 Dec 2023 | 0.6990 | 0.7035 | 0.6990 | 0.7025 | 0.7025 | 4,900 |
| 28 Dec 2023 | 0.7185 | 0.7235 | 0.7125 | 0.7170 | 0.7170 | 1,556 |
| 27 Dec 2023 | 0.7550 | 0.7770 | 0.7230 | 0.7290 | 0.7290 | 12,647 |
| 22 Dec 2023 | 0.7410 | 0.7410 | 0.7305 | 0.7305 | 0.7305 | - |
| 21 Dec 2023 | 0.7065 | 0.7065 | 0.7065 | 0.7065 | 0.7065 | - |
| 20 Dec 2023 | 0.7060 | 0.7210 | 0.7060 | 0.7210 | 0.7210 | 800 |
| 19 Dec 2023 | 0.7595 | 0.7730 | 0.7140 | 0.7140 | 0.7140 | 5,000 |
| 18 Dec 2023 | 0.7265 | 0.7585 | 0.7260 | 0.7450 | 0.7450 | 5,500 |
| 15 Dec 2023 | 0.7690 | 0.7790 | 0.7335 | 0.7335 | 0.7335 | 572 |
| 14 Dec 2023 | 0.7195 | 0.7525 | 0.7180 | 0.7525 | 0.7525 | - |
| 13 Dec 2023 | 0.7250 | 0.7305 | 0.7095 | 0.7095 | 0.7095 | 10,900 |
| 12 Dec 2023 | 0.7140 | 0.7495 | 0.7120 | 0.7285 | 0.7285 | 10,000 |
| *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.