NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 10.34
-0.13 (-1.19%)
At close: Feb 20, 2026
NexGen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.19% | - |
| Feb 19, 2026 | 10.55 | 10.55 | 10.34 | 10.47 | 10.47 | 8.69% | 439 |
| Feb 18, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.91% | - |
| Feb 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.89% | 300 |
| Feb 16, 2026 | 9.75 | 9.93 | 9.75 | 9.93 | 9.93 | 5.77% | 100 |
| Feb 13, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -4.18% | - |
| Feb 12, 2026 | 9.80 | 10.03 | 9.80 | 9.80 | 9.80 | 1.60% | 3,600 |
| Feb 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.17% | - |
| Feb 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.87% | - |
| Feb 9, 2026 | 9.10 | 9.81 | 9.10 | 9.81 | 9.81 | 9.04% | 10 |
| Feb 6, 2026 | 9.10 | 9.10 | 8.86 | 9.00 | 9.00 | -7.75% | 3,269 |
| Feb 5, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -3.60% | 169 |
| Feb 4, 2026 | 10.46 | 10.46 | 10.12 | 10.12 | 10.12 | -4.44% | 1,880 |
| Feb 3, 2026 | 10.12 | 11.08 | 10.12 | 10.59 | 10.59 | 9.70% | 625 |
| Feb 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -9.48% | - |
| Jan 30, 2026 | 10.79 | 11.39 | 10.38 | 10.67 | 10.67 | 1.62% | 3,535 |
| Jan 29, 2026 | 11.25 | 11.66 | 10.50 | 10.50 | 10.50 | -1.92% | 975 |
| Jan 28, 2026 | 10.54 | 10.70 | 10.54 | 10.70 | 10.70 | -1.29% | 2,280 |
| Jan 27, 2026 | 10.10 | 10.84 | 10.10 | 10.84 | 10.84 | 4.38% | 1,095 |
| Jan 26, 2026 | 11.00 | 11.01 | 10.30 | 10.39 | 10.39 | -5.03% | 980 |
| Jan 23, 2026 | 10.49 | 10.95 | 10.49 | 10.94 | 10.94 | 5.19% | 3,785 |
| Jan 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.91% | - |
| Jan 21, 2026 | 10.13 | 10.49 | 10.13 | 10.49 | 10.49 | 3.10% | 2,000 |
| Jan 20, 2026 | 10.10 | 10.29 | 9.90 | 10.18 | 10.18 | 0.69% | 9,482 |
| Jan 19, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.08% | - |
| Jan 16, 2026 | 9.90 | 10.22 | 9.90 | 10.22 | 10.22 | 0.15% | 160 |
| Jan 15, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 3.34% | 575 |
| Jan 14, 2026 | 9.42 | 9.87 | 9.42 | 9.87 | 9.87 | 5.95% | 300 |
| Jan 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.47% | - |
| Jan 12, 2026 | 9.09 | 9.55 | 9.09 | 9.55 | 9.55 | 4.07% | 300 |
| Jan 9, 2026 | 9.06 | 9.42 | 9.06 | 9.18 | 9.18 | -0.84% | 703 |
| Jan 8, 2026 | 9.18 | 9.53 | 9.18 | 9.26 | 9.26 | -0.26% | 1,604 |
| Jan 7, 2026 | 9.20 | 9.28 | 9.17 | 9.28 | 9.28 | 3.55% | 580 |
| Jan 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.02% | - |
| Jan 5, 2026 | 8.96 | 8.96 | 8.69 | 8.96 | 8.96 | 8.82% | 680 |
| Jan 2, 2026 | 7.74 | 8.23 | 7.74 | 8.23 | 8.23 | 6.08% | 639 |
| Dec 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.70% | - |
| Dec 29, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.23% | 500 |
| Dec 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -3.69% | - |
| Dec 22, 2025 | 7.74 | 8.03 | 7.74 | 8.02 | 8.02 | 11.08% | 1,075 |
| Dec 19, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.88% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.36% | - |
| Dec 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.37% | 150 |
| Dec 16, 2025 | 7.17 | 7.18 | 7.17 | 7.18 | 7.18 | -6.20% | 65 |
| Dec 15, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | -2.82% | 30 |
| Dec 12, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.68% | - |
| Dec 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.05% | - |
| Dec 10, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.49% | - |
| Dec 9, 2025 | 7.87 | 8.11 | 7.87 | 8.05 | 8.05 | 0.95% | 135 |
| Dec 8, 2025 | 7.93 | 8.26 | 7.93 | 7.97 | 7.97 | -5.12% | 200 |