NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 8.12
+0.09 (1.12%)
At close: Sep 18, 2026
FRA:6NE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.12 | 8.42 | 8.12 | 8.12 | 8.12 | 1.12% | 1,035 |
| Sep 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -1.42% | - |
| Sep 16, 2026 | 8.03 | 8.15 | 8.03 | 8.15 | 8.15 | 0.20% | 55 |
| Sep 15, 2026 | 8.13 | 8.13 | 8.09 | 8.13 | 8.13 | 0.15% | 920 |
| Sep 14, 2026 | 8.22 | 8.22 | 8.12 | 8.12 | 8.12 | -6.41% | - |
| Sep 11, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.43% | - |
| Sep 10, 2026 | 8.97 | 9.08 | 8.97 | 9.08 | 9.08 | -1.92% | 550 |
| Sep 9, 2026 | 9.03 | 9.25 | 9.03 | 9.25 | 9.25 | -0.86% | - |
| Sep 8, 2026 | 8.92 | 9.33 | 8.92 | 9.33 | 9.33 | 1.24% | - |
| Sep 7, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.33% | - |
| Sep 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 3.23% | - |
| Sep 3, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.39% | - |
| Sep 2, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -3.85% | - |
| Sep 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -4.19% | - |
| Aug 31, 2026 | 8.97 | 9.16 | 8.97 | 9.16 | 9.16 | -2.90% | 637 |
| Aug 28, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.22% | - |
| Aug 27, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.81% | - |
| Aug 26, 2026 | 9.44 | 9.59 | 9.44 | 9.59 | 9.59 | 1.14% | 300 |
| Aug 25, 2026 | 9.20 | 9.49 | 9.20 | 9.49 | 9.49 | -0.48% | 520 |
| Aug 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 7.73% | 100 |
| Aug 21, 2026 | 8.91 | 8.91 | 8.85 | 8.85 | 8.85 | 0.41% | 516 |
| Aug 20, 2026 | 8.86 | 8.86 | 8.81 | 8.81 | 8.81 | 1.45% | 150 |
| Aug 19, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -3.55% | - |
| Aug 18, 2026 | 9.32 | 9.34 | 9.01 | 9.01 | 9.01 | 1.74% | 1,050 |
| Aug 17, 2026 | 8.79 | 8.85 | 8.79 | 8.85 | 8.85 | 0.36% | - |
| Aug 14, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.89% | - |
| Aug 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.36% | - |
| Aug 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.52% | - |
| Aug 11, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.22% | - |
| Aug 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.68% | - |
| Aug 7, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 2.54% | - |
| Aug 6, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.30% | - |
| Aug 5, 2026 | 8.28 | 9.01 | 8.28 | 8.59 | 8.59 | -0.26% | 3,500 |
| Aug 4, 2026 | 8.16 | 8.62 | 8.16 | 8.62 | 8.62 | 5.80% | 350 |
| Aug 3, 2026 | 7.82 | 8.14 | 7.82 | 8.14 | 8.14 | 1.65% | 79 |
| Jul 31, 2026 | 7.92 | 8.01 | 7.92 | 8.01 | 8.01 | 3.67% | 15 |
| Jul 30, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.00% | - |
| Jul 29, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.52% | - |
| Jul 28, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.55% | - |
| Jul 27, 2026 | 7.87 | 8.05 | 7.87 | 8.05 | 8.05 | -1.52% | 1,000 |
| Jul 24, 2026 | 8.06 | 8.44 | 8.06 | 8.18 | 8.18 | -3.06% | 329 |
| Jul 23, 2026 | 8.10 | 8.43 | 8.10 | 8.43 | 8.43 | 4.98% | 615 |
| Jul 22, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 4.83% | - |
| Jul 21, 2026 | 7.49 | 7.66 | 7.49 | 7.66 | 7.66 | 1.62% | - |
| Jul 20, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jul 17, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -2.68% | - |
| Jul 16, 2026 | 7.91 | 7.91 | 7.75 | 7.75 | 7.75 | -3.29% | 100 |
| Jul 15, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 3.27% | - |
| Jul 14, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -8.40% | 125 |
| Jul 13, 2026 | 8.32 | 8.47 | 8.32 | 8.47 | 8.47 | 0.26% | 168 |