NexGen Energy Ltd. (FRA:6NE)
Germany · Delayed Price · Currency is EUR 8.35
-0.35 (-4.00%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:6NE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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 |
| May 18, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -3.05% | 200 |
| May 15, 2026 | 10.11 | 10.47 | 9.70 | 9.77 | 9.77 | -2.30% | 1,091 |
| May 14, 2026 | 10.33 | 10.33 | 10.00 | 10.00 | 10.00 | -3.75% | 100 |
| May 13, 2026 | 10.32 | 10.69 | 10.32 | 10.39 | 10.39 | -3.35% | 1,210 |
| May 12, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.28% | - |
| May 11, 2026 | 10.57 | 10.78 | 10.57 | 10.78 | 10.78 | 3.86% | 300 |
| May 8, 2026 | 10.34 | 10.38 | 10.34 | 10.38 | 10.38 | -0.81% | 164 |
| May 7, 2026 | 10.83 | 10.83 | 10.46 | 10.46 | 10.46 | -2.74% | 403 |
| May 6, 2026 | 10.07 | 10.76 | 10.07 | 10.76 | 10.76 | 0.70% | 500 |
| May 5, 2026 | 10.43 | 10.68 | 10.43 | 10.68 | 10.68 | 1.71% | 400 |
| May 4, 2026 | 10.46 | 10.71 | 10.46 | 10.50 | 10.50 | 0.19% | 4,915 |
| Apr 30, 2026 | 10.33 | 10.48 | 10.33 | 10.48 | 10.48 | -1.09% | 170 |
| Apr 29, 2026 | 10.09 | 10.60 | 10.09 | 10.60 | 10.60 | 1.39% | 2,871 |
| Apr 28, 2026 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | -2.88% | 15 |
| Apr 27, 2026 | 10.39 | 10.76 | 10.39 | 10.76 | 10.76 | 0.65% | 315 |
| Apr 24, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.43% | - |
| 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 |