U.S. Global Investors, Inc. (FRA:UGL)
Germany
· Delayed Price · Currency is EUR 2.080
+0.020 (0.97%)
Last updated: Dec 5, 2025, 8:02 AM CET
U.S. Global Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Dec 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Dec 2, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Dec 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Nov 28, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 27, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Nov 26, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 8.16% | - |
| Nov 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Nov 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Nov 19, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.55% | - |
| Nov 18, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Nov 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Nov 14, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Nov 13, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Nov 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Nov 10, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Nov 7, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Nov 6, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Nov 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | -5.50% | - |
| Nov 4, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.17 | 3.81% | 19 |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | -1.87% | - |
| Oct 31, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | 0.94% | - |
| Oct 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.11 | -3.64% | - |
| Oct 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | - | - |
| Oct 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -3.51% | - |
| Oct 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 2.70% | - |
| Oct 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 0.91% | - |
| Oct 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.90% | - |
| Oct 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | - | - |
| Oct 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 2.78% | - |
| Oct 20, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | - | - |
| Oct 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -1.82% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.90% | - |
| Oct 15, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | 2.78% | - |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | -0.92% | - |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.17 | -5.22% | - |
| Oct 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.88% | - |
| Oct 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 0.88% | - |
| Oct 8, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | -1.74% | - |
| Oct 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.88% | - |
| Oct 6, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | - | - |
| Oct 3, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -0.87% | - |
| Oct 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 0.88% | - |
| Oct 1, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | - | - |
| Sep 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | 1.79% | - |
| Sep 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 0.90% | - |
| Sep 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -1.77% | - |
| Sep 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | 0.89% | - |
| Sep 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 4.67% | - |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.13 | -0.93% | - |
| Sep 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.15 | 2.86% | - |
| Sep 19, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | - | - |
| Sep 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.09 | 1.94% | - |
| Sep 17, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | - | - |
| Sep 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.05 | 0.98% | - |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.03 | - | - |
| Sep 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Sep 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 0.99% | - |
| Sep 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | - |
| Sep 9, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -0.97% | - |
| Sep 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 0.98% | - |
| Sep 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -0.97% | - |
| Sep 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -0.96% | - |
| Sep 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | -0.95% | - |
| Sep 2, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.08 | 2.94% | 7 |
| Sep 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -0.97% | - |
| Aug 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 0.98% | - |
| Aug 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -1.92% | - |
| Aug 27, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | - | - |
| Aug 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 0.97% | - |
| Aug 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 0.98% | - |
| Aug 22, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -2.86% | - |
| Aug 21, 2025 | 2.02 | 2.10 | 2.02 | 2.10 | 2.08 | 5.00% | 180 |
| Aug 20, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -3.85% | - |
| Aug 19, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 1.96% | - |
| Aug 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -3.77% | - |
| Aug 15, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | 0.95% | - |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -2.78% | - |
| Aug 13, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | 5.88% | - |
| Aug 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 2.51% | - |
| Aug 11, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.97 | - | - |
| Aug 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 0.51% | - |
| Aug 7, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | -1.98% | - |
| Aug 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 1.51% | - |
| Aug 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -0.50% | - |
| Aug 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -1.96% | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | 0.99% | - |
| Jul 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | -2.88% | - |
| Jul 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.97% | - |
| Jul 29, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | 0.98% | - |
| Jul 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.01 | -1.92% | - |
| Jul 25, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.97% | - |
| Jul 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | - | - |
| Jul 23, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -0.96% | - |
| Jul 22, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.97% | - |
| Jul 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -0.96% | - |
| Jul 18, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | 0.97% | - |