NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 9.52
-0.47 (-4.74%)
At close: Mar 27, 2026
FRA:6NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.48 | 9.60 | 9.48 | 9.52 | 9.52 | -4.74% | 2,800 |
| Mar 26, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.40% | - |
| Mar 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.82% | - |
| Mar 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.18% | - |
| Mar 23, 2026 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | 4.71% | 500 |
| Mar 20, 2026 | 9.67 | 9.67 | 9.46 | 9.46 | 9.46 | -3.49% | 610 |
| Mar 19, 2026 | 9.94 | 10.15 | 9.40 | 9.81 | 9.81 | -3.67% | 2,434 |
| Mar 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.05% | - |
| Mar 17, 2026 | 10.04 | 10.18 | 9.95 | 10.18 | 10.18 | -2.16% | 1,014 |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.53% | - |
| Mar 13, 2026 | 10.77 | 11.10 | 10.50 | 10.67 | 10.67 | -2.15% | 1,130 |
| Mar 12, 2026 | 10.80 | 10.91 | 10.62 | 10.91 | 10.91 | -0.95% | 750 |
| Mar 11, 2026 | 10.98 | 11.01 | 10.98 | 11.01 | 11.01 | 4.36% | 43 |
| Mar 10, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.47% | - |
| Mar 9, 2026 | 10.09 | 10.60 | 10.09 | 10.60 | 10.60 | 0.33% | 500 |
| Mar 6, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -2.90% | - |
| Mar 5, 2026 | 10.76 | 10.95 | 10.76 | 10.88 | 10.88 | 4.11% | 690 |
| Mar 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -3.24% | - |
| Mar 3, 2026 | 11.46 | 11.46 | 9.77 | 10.80 | 10.80 | -2.35% | 1,599 |
| Mar 2, 2026 | 11.24 | 11.24 | 11.06 | 11.06 | 11.06 | 4.59% | 270 |
| Feb 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.61% | - |
| Feb 26, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.47% | - |
| Feb 25, 2026 | 10.63 | 10.91 | 10.63 | 10.91 | 10.91 | 6.13% | 444 |
| Feb 24, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.91% | - |
| Feb 23, 2026 | 10.28 | 10.66 | 10.28 | 10.48 | 10.48 | 1.35% | 759 |
| 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% | - |