NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 10.85
+0.50 (4.78%)
At close: Apr 23, 2026
FRA:6NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.98 | 11.36 | 10.85 | 10.85 | 10.85 | 4.78% | 850 |
| Apr 22, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -3.27% | - |
| Apr 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.52% | - |
| Apr 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.20% | - |
| Apr 17, 2026 | 10.58 | 10.89 | 10.58 | 10.89 | 10.89 | 0.46% | 45 |
| Apr 16, 2026 | 10.27 | 10.84 | 10.27 | 10.84 | 10.84 | 9.27% | 97 |
| Apr 15, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% | - |
| Apr 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.30% | - |
| Apr 13, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.77% | 30 |
| Apr 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -2.64% | - |
| Apr 9, 2026 | 9.72 | 9.92 | 9.72 | 9.92 | 9.92 | -1.68% | 111 |
| Apr 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.96% | - |
| Apr 7, 2026 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | -0.91% | 190 |
| Apr 2, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -4.21% | - |
| Apr 1, 2026 | 10.14 | 10.33 | 10.14 | 10.33 | 10.33 | 4.25% | 580 |
| Mar 31, 2026 | 9.61 | 9.90 | 9.61 | 9.90 | 9.90 | 2.76% | 1,004 |
| Mar 30, 2026 | 9.41 | 9.64 | 9.39 | 9.64 | 9.64 | 1.24% | 1 |
| 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% | - |