Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

enCore Energy Corp (6TU.BE)

1.3840
-0.0180
(-1.28%)
As of 11:04:10 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.38601.38701.38301.38401.3840-
May 5, 20251.42001.42201.37601.40201.4020-
May 2, 20251.35601.44201.35101.41701.4170-
Apr 30, 20251.40001.40101.33201.35201.3520-
Apr 29, 20251.42801.42801.38001.39801.3980-
Apr 28, 20251.40601.41001.35301.35301.3530-
Apr 25, 20251.42201.44201.36701.41101.4110-
Apr 24, 20251.25201.36601.25101.36601.3660-
Apr 23, 20251.16101.26501.15801.26501.2650-
Apr 22, 20251.12301.14801.12301.14101.1410-
Apr 17, 20251.17001.18801.15701.18401.1840-
Apr 16, 20251.13501.21901.12901.17301.1730-
Apr 15, 20251.17001.18401.12701.15701.1570-
Apr 14, 20251.18401.20201.15801.15901.1590-
Apr 11, 20251.07301.19001.05901.19001.1900-
Apr 10, 20251.16001.16101.03001.05101.0510-
Apr 9, 20251.06901.07301.00101.01101.0110-
Apr 8, 20251.09401.16001.09301.09301.0930-
Apr 7, 20251.05201.11300.99851.07501.0750-
Apr 4, 20251.10001.10000.95201.00701.0070-
Apr 3, 20251.14501.15801.05601.09101.0910-
Apr 2, 20251.24501.25101.16501.18301.1830-
Apr 1, 20251.31401.31601.19901.24501.2450-
Mar 31, 20251.18901.21801.11701.21601.2160-
Mar 28, 20251.30101.30301.22401.22401.2240-
Mar 27, 20251.34401.34601.28201.32001.3200-
Mar 26, 20251.40201.42201.35201.35201.3520-
Mar 25, 20251.52301.53301.41501.42001.4200-
Mar 24, 20251.48901.56401.48901.50601.5060-
Mar 21, 20251.53801.55201.44801.50101.5010-
Mar 20, 20251.49501.50501.45101.49901.4990-
Mar 19, 20251.42301.49601.40801.49501.4950-
Mar 18, 20251.41601.44401.41001.42001.4200-
Mar 17, 20251.32701.38801.31501.38801.3880-
Mar 14, 20251.29601.35601.29601.32701.3270-
Mar 13, 20251.29101.31701.25601.26701.2670-
Mar 12, 20251.38001.43301.31601.31601.3160-
Mar 11, 20251.33801.35801.33301.35801.3580-
Mar 10, 20251.51301.51701.27901.27901.2790-
Mar 7, 20251.51901.54701.45201.45301.4530-
Mar 6, 20251.59701.62701.48201.49501.4950-
Mar 5, 20251.61001.63601.48901.49801.4980-
Mar 4, 20251.32201.53201.32201.53201.5320-
Mar 3, 20252.41602.42401.26101.26101.2610-
Feb 28, 20252.46402.46402.34802.36002.3600-
Feb 27, 20252.42802.50802.41202.44402.4440-
Feb 26, 20252.36602.51202.36402.51202.5120-
Feb 25, 20252.43402.43402.35602.40202.4020-
Feb 24, 20252.48602.49602.41402.42002.4200-
Feb 21, 20252.61202.66002.53602.53602.5360-
Feb 20, 20252.65402.70002.64802.65802.6580-
Feb 19, 20252.70202.74402.59202.62602.6260-
Feb 18, 20252.58602.68002.57802.66602.6660-
Feb 17, 20252.62802.62802.57802.60002.6000-
Feb 14, 20252.75002.75002.66802.68802.6880-
Feb 13, 20252.77002.83402.71602.71802.7180-
Feb 12, 20252.79002.79002.74402.78402.7840-
Feb 11, 20252.76402.80802.75202.80602.8060-
Feb 10, 20252.86202.94002.82802.82802.8280-
Feb 7, 20252.88802.88802.85002.86202.8620-
Feb 6, 20253.03403.08402.88602.92002.9200-
Feb 5, 20253.11203.12002.99203.00003.0000-
Feb 4, 20253.08403.17803.05403.11603.1160-
Feb 3, 20253.11403.21003.09603.11803.1180-
Jan 31, 20253.38203.47403.25803.25803.25801,500
Jan 30, 20253.18603.36803.18603.32403.3240-
Jan 29, 20253.09203.18803.08803.15203.1520-
Jan 28, 20253.13203.15003.07403.10003.1000-
Jan 27, 20253.22403.29403.04803.06403.0640-
Jan 24, 20253.49203.54603.37203.37203.3720-
Jan 23, 20253.44803.55003.42003.51603.5160-
Jan 22, 20253.36803.46203.34803.40403.4040-
Jan 21, 20253.24003.40803.22003.28603.2860-
Jan 20, 20253.23603.23603.17003.19003.1900-
Jan 17, 20253.18803.23803.18203.22403.2240-
Jan 16, 20253.28603.31003.22803.23803.2380-
Jan 15, 20253.26403.31203.20803.29003.2900-
Jan 14, 20253.25003.30403.24203.24203.2420-
Jan 13, 20253.29803.35603.22803.26203.2620-
Jan 10, 20253.37403.37403.30203.32203.3220-
Jan 9, 20253.38603.38603.34403.36003.3600-
Jan 8, 20253.37603.44203.26803.30203.3020-
Jan 7, 20253.54003.55003.45803.45803.4580-
Jan 6, 20253.47403.67203.40603.57803.5780-
Jan 3, 20253.61803.65203.38803.41403.4140-
Jan 2, 20253.29003.57003.29003.57003.5700-
Dec 30, 20243.30003.31803.29203.29203.2920-
Dec 27, 20243.33203.33203.24403.25603.2560-
Dec 23, 20243.13203.26403.13203.26403.2640-
Dec 20, 20243.27003.27003.13803.17003.1700-
Dec 19, 20243.12203.21803.11803.21803.2180-
Dec 18, 20243.10403.33603.10403.30603.3060-
Dec 17, 20243.13403.14402.98402.99602.9960-
Dec 16, 20243.06203.13802.99803.05803.0580-
Dec 13, 20243.21003.24803.06403.06403.0640-
Dec 12, 20243.24403.24403.17403.19603.1960-
Dec 11, 20243.29603.30403.22803.23203.2320-
Dec 10, 20243.24403.27803.21603.27803.2780-
Dec 9, 20243.37803.38603.25203.26403.2640-
Dec 6, 20243.43403.43403.34803.34803.3480-
Dec 5, 20243.40403.41403.34003.40203.4020-
Dec 4, 20243.44003.49403.35403.35403.3540-
Dec 3, 20243.54003.54203.35003.41803.4180-
Dec 2, 20243.71403.71403.47003.48203.4820-
Nov 29, 20243.52603.69203.51203.58203.5820-
Nov 28, 20243.49403.56003.49203.56003.5600-
Nov 27, 20243.56803.58003.53803.54003.5400-
Nov 26, 20243.60603.60803.55203.60603.6060-
Nov 25, 20243.66403.69003.53803.54803.5480-
Nov 22, 20243.79203.82003.55403.55403.5540-
Nov 21, 20243.63003.73403.61003.73403.7340-
Nov 20, 20243.76803.80603.60403.60403.6040826
Nov 19, 20243.56803.68803.56803.67403.6740-
Nov 18, 20243.43203.80603.42803.65803.6580-
Nov 15, 20243.39003.67803.33803.46603.4660-
Nov 14, 20243.28803.40003.28803.38603.3860-
Nov 13, 20243.48603.48603.38403.38403.3840-
Nov 12, 20243.50603.53203.33003.33003.3300-
Nov 11, 20243.57603.59203.42603.45003.4500-
Nov 8, 20243.54203.55203.43003.43003.4300-
Nov 7, 20243.49003.52803.44203.49403.4940-
Nov 6, 20243.31003.53603.29403.35803.3580-
Nov 5, 20243.35403.40403.24603.24603.2460-
Nov 4, 20243.48803.48803.27003.41203.4120-
Nov 1, 20243.56803.65403.52803.52803.5280-
Oct 31, 20243.60003.62403.51403.60403.6040-
Oct 30, 20243.68403.68603.59003.59003.5900-
Oct 29, 20243.69403.69403.65803.68003.6800-
Oct 28, 20243.69803.69803.63003.67403.6740-
Oct 25, 20243.70803.80203.70803.79203.7920-
Oct 24, 20243.71603.73203.67003.70403.7040-
Oct 23, 20243.88403.90003.73003.73003.7300-
Oct 22, 20243.97403.97403.83603.90803.9080-
Oct 21, 20243.96604.05803.87403.90403.9040-
Oct 18, 20243.90803.97803.88603.94403.9440-
Oct 17, 20243.84403.95803.84403.93803.9380-
Oct 16, 20243.61003.89403.61003.88803.8880-
Oct 15, 20243.72803.72803.62603.67803.6780-
Oct 14, 20243.73403.73403.66403.69203.6920-
Oct 11, 20243.59203.67603.58603.66003.6600-
Oct 10, 20243.59003.59403.52803.57003.5700-
Oct 9, 20243.72603.73203.59403.59403.5940-
Oct 8, 20243.78003.78003.65003.65803.6580-
Oct 7, 20243.94403.94403.75603.79203.7920-
Oct 4, 20243.83003.92003.83003.92003.9200-
Oct 3, 20243.88603.97003.88203.91203.9120-
Oct 2, 20243.77003.86403.68403.86403.8640-
Oct 1, 20243.62603.76003.62603.73603.7360-
Sep 30, 20243.67203.67403.57603.59203.5920-
Sep 27, 20243.89803.89803.69803.70403.7040-
Sep 26, 20243.83003.92203.79603.79603.7960-
Sep 25, 20243.86603.89603.75203.80203.8020-
Sep 24, 20243.77203.91203.77003.89203.8920-
Sep 23, 20243.42603.80803.42603.80803.8080-
Sep 20, 20243.27803.45203.27403.38203.3820-
Sep 19, 20243.23003.29003.20203.28203.2820-
Sep 18, 20243.21603.22003.08203.21603.2160-
Sep 17, 20243.30603.33203.21603.25203.2520-
Sep 16, 20243.29603.30203.21603.26803.2680-
Sep 13, 20243.36403.36603.25003.30603.3060-
Sep 12, 20243.34603.44803.34603.43403.4340-
Sep 11, 20242.99203.28002.99203.28003.2800-
Sep 10, 20242.87002.96002.86002.96002.9600-
Sep 9, 20242.81002.97002.81002.89202.8920-
Sep 6, 20242.97602.97602.77002.80802.8080-
Sep 5, 20242.94603.01602.94003.01603.0160-
Sep 4, 20242.90803.05402.89202.98402.9840-
Sep 3, 20243.29003.29802.97602.98802.9880-
Sep 2, 20243.29403.29403.28603.28803.2880-
Aug 30, 20243.13403.30803.12803.18803.1880-
Aug 29, 20243.18603.22603.05803.15403.1540-
Aug 28, 20243.32803.33003.21203.25403.2540-
Aug 27, 20243.26803.30803.15603.29403.2940-
Aug 26, 20243.18203.43203.18203.37003.3700-
Aug 23, 20242.90203.31202.90203.25403.2540-
Aug 22, 20243.02403.03602.96602.96602.9660-
Aug 21, 20242.96603.04802.96603.03403.0340-
Aug 20, 20243.03403.03402.95402.97002.9700-
Aug 19, 20243.01003.04202.98003.03803.0380-
Aug 16, 20243.09003.09002.94403.03603.036010,166
Aug 15, 20242.90603.12002.90603.12003.1200-
Aug 14, 20242.90202.97002.88602.91802.9180-
Aug 13, 20242.98002.98602.89802.89802.8980-
Aug 12, 20242.87603.00402.87603.00403.0040-
Aug 9, 20242.93802.94002.90602.90802.9080-
Aug 8, 20242.87202.92002.80002.91802.91801,000
Aug 7, 20243.02203.09802.96202.96202.9620-
Aug 6, 20242.98603.15002.98603.06003.0600-
Aug 5, 20242.84802.98802.84802.91202.9120-
Aug 2, 20243.37603.37603.08003.08003.0800-
Aug 1, 20243.60603.61803.35603.35603.3560-
Jul 31, 20243.41003.58403.41003.58403.5840-
Jul 30, 20243.37803.41003.36803.40603.4060-
Jul 29, 20243.55403.65003.36003.37603.3760-
Jul 26, 20243.51803.57603.51803.54803.5480-
Jul 25, 20243.56803.56803.41803.50203.5020-
Jul 24, 20243.69803.70203.61403.62003.6200-
Jul 23, 20243.66203.67003.62203.66203.6620-
Jul 22, 20243.65603.69003.57803.64603.6460-
Jul 19, 20243.66403.66603.59803.65203.6520-
Jul 18, 20243.80403.87403.71803.71803.7180-
Jul 17, 20244.00604.00603.79003.79803.7980-
Jul 16, 20244.03004.03003.94804.00804.0080-
Jul 15, 20244.03204.04403.98204.01604.0160-
Jul 12, 20244.08604.09604.02604.02604.0260-
Jul 11, 20244.06004.11404.03404.03404.0340-
Jul 10, 20243.75404.12403.75004.05204.0520-
Jul 9, 20243.75203.79403.73603.74803.7480-
Jul 8, 20243.76403.82603.75203.75203.7520-
Jul 5, 20243.75403.78203.66403.75203.7520-
Jul 4, 20243.72403.81203.66003.75603.7560-
Jul 3, 20243.59403.76003.56403.76003.7600-
Jul 2, 20243.68603.68603.55003.57603.5760-
Jul 1, 20243.66203.74003.63003.66403.6640-
Jun 28, 20243.73003.78603.61403.61403.6140-
Jun 27, 20243.60003.69203.59803.67403.6740-
Jun 26, 20243.51803.61603.51803.58803.5880-
Jun 25, 20243.56403.59803.46003.59803.5980-
Jun 24, 20243.73203.73203.58403.58403.5840-
Jun 21, 20243.72203.72203.66803.68203.6820-
Jun 20, 20243.84403.87403.75603.75603.7560-
Jun 19, 20243.86203.88403.78403.84603.8460-
Jun 18, 20243.86403.90603.82803.86003.8600-
Jun 17, 20243.89203.90203.77603.83403.8340-
Jun 14, 20243.84603.93003.82003.90203.9020-
Jun 13, 20243.73803.87603.73603.84203.8420-
Jun 12, 20243.62203.73203.61803.72603.7260-
Jun 11, 20243.85203.85203.67203.67203.6720-
Jun 10, 20243.82803.91403.82803.90803.9080-
Jun 7, 20243.96403.96803.84403.84403.8440-
Jun 6, 20243.92404.15403.92403.99003.9900-
Jun 5, 20244.11604.15203.99803.99803.9980-
Jun 4, 20244.33804.34404.05804.14804.1480-
Jun 3, 20244.46804.47804.25604.29604.2960-
May 31, 20244.50404.52004.43404.48404.4840-
May 30, 20244.41004.51404.24204.49804.4980-
May 29, 20244.40004.40004.21404.37804.3780-
May 28, 20244.25804.36204.21204.34804.3480-
May 27, 20244.27604.44004.27604.29604.2960-
May 24, 20244.28204.33804.22804.24404.2440-
May 23, 20244.36604.37004.33604.34204.3420-
May 22, 20244.44004.50004.34204.42804.4280-
May 21, 20244.42004.53604.33804.50004.5000-
May 20, 20244.31604.54604.31604.40004.4000-
May 17, 20244.13404.40004.13404.31804.3180-
May 16, 20244.08604.17004.06204.09804.0980-
May 15, 20244.12804.16804.07204.10604.1060-
May 14, 20244.26804.34404.11604.11604.1160-
May 13, 20244.43604.43604.22204.22204.2220-
May 10, 20244.52404.52404.38404.42404.4240-
May 9, 20244.42004.54404.38204.48604.4860-
May 8, 20244.62004.65204.37804.37804.3780-
May 7, 20244.54204.66404.54204.59804.5980-
May 6, 20244.50404.62204.43404.53604.5360-