NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 9.59
+0.11 (1.14%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:6NE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | - | -0.48% | - |
| 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 |
| Jul 10, 2026 | 8.22 | 8.45 | 8.22 | 8.45 | 8.45 | 5.81% | 50 |
| Jul 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.36% | - |
| Jul 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -6.11% | - |
| Jul 7, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.98% | - |
| Jul 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.02% | 179 |
| Jul 3, 2026 | 8.32 | 8.48 | 8.32 | 8.48 | 8.48 | 0.45% | 1,900 |
| Jul 2, 2026 | 8.18 | 8.44 | 8.18 | 8.44 | 8.44 | 4.15% | 1,500 |
| Jul 1, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -2.95% | - |
| Jun 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.88% | - |
| Jun 29, 2026 | 8.36 | 8.60 | 8.36 | 8.60 | 8.60 | 2.99% | 1,701 |
| Jun 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.00% | - |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.75% | - |
| Jun 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.40% | - |
| Jun 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.43% | - |
| Jun 22, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 0.11% | 781 |
| Jun 19, 2026 | 9.16 | 9.19 | 9.16 | 9.19 | 9.19 | -0.69% | 30 |
| Jun 18, 2026 | 8.89 | 9.26 | 8.89 | 9.26 | 9.26 | -1.05% | 16 |