NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 8.01
-0.04 (-0.55%)
Last updated: Jul 28, 2026, 8:06 AM CET
FRA:6NE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 8.97 | 9.36 | 8.97 | 9.36 | 9.36 | 5.01% | 185 |
| Jun 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -3.03% | - |
| Jun 15, 2026 | 8.51 | 9.19 | 8.51 | 9.19 | 9.19 | 6.24% | 600 |
| Jun 12, 2026 | 8.32 | 8.65 | 8.32 | 8.65 | 8.65 | 4.95% | 4,795 |
| Jun 11, 2026 | 7.93 | 8.24 | 7.93 | 8.24 | 8.24 | -2.81% | 500 |
| Jun 10, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.52% | - |
| Jun 9, 2026 | 8.96 | 8.96 | 8.50 | 8.52 | 8.52 | -4.50% | 392 |
| Jun 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.84% | - |
| Jun 5, 2026 | 9.66 | 9.66 | 9.00 | 9.00 | 9.00 | -6.66% | 220 |
| Jun 4, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -6.71% | - |
| Jun 3, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | -2.45% | - |
| Jun 2, 2026 | 9.63 | 10.60 | 9.63 | 10.60 | 10.60 | 8.09% | 546 |
| Jun 1, 2026 | 10.08 | 10.08 | 9.80 | 9.80 | 9.80 | -0.63% | 315 |
| May 29, 2026 | 9.63 | 9.86 | 9.63 | 9.86 | 9.86 | 2.88% | 363 |
| May 28, 2026 | 9.44 | 9.69 | 9.44 | 9.59 | 9.59 | -1.15% | 330 |
| May 27, 2026 | 9.26 | 9.70 | 9.26 | 9.70 | 9.70 | 5.11% | 270 |
| May 26, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.52% | - |
| May 25, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.93% | - |
| May 22, 2026 | 9.01 | 9.36 | 9.01 | 9.36 | 9.36 | 4.70% | 10 |
| May 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.42% | - |
| May 20, 2026 | 9.01 | 9.23 | 9.01 | 9.17 | 9.17 | 1.84% | 354 |
| May 19, 2026 | 9.24 | 9.24 | 9.00 | 9.00 | 9.00 | -4.94% | 336 |