Cameco Corporation (FRA:CJ6)
Germany · Delayed Price · Currency is EUR 94.88
+3.42 (3.74%)
Last updated: Aug 26, 2026, 4:02 PM CET
FRA:CJ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 91.40 | 94.88 | 91.40 | 94.88 | - | 3.74% | 214 |
| Aug 25, 2026 | 87.60 | 92.00 | 87.60 | 91.46 | 91.46 | 4.26% | 1,668 |
| Aug 24, 2026 | 87.98 | 88.04 | 86.92 | 87.72 | 87.72 | 2.09% | 2,996 |
| Aug 21, 2026 | 81.48 | 86.02 | 81.48 | 85.92 | 85.92 | 6.07% | 251 |
| Aug 20, 2026 | 84.52 | 84.58 | 81.00 | 81.00 | 81.00 | -2.76% | 310 |
| Aug 19, 2026 | 82.14 | 83.82 | 82.14 | 83.30 | 83.30 | 1.59% | 467 |
| Aug 18, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -5.44% | 511 |
| Aug 17, 2026 | 85.00 | 86.72 | 84.22 | 86.72 | 86.72 | 1.81% | 1,210 |
| Aug 14, 2026 | 84.28 | 85.18 | 84.02 | 85.18 | 85.18 | -1.53% | 442 |
| Aug 13, 2026 | 85.74 | 86.74 | 85.56 | 86.50 | 86.50 | 0.42% | 924 |
| Aug 12, 2026 | 85.60 | 86.68 | 85.60 | 86.14 | 86.14 | 0.44% | 753 |
| Aug 11, 2026 | 84.40 | 85.76 | 84.40 | 85.76 | 85.76 | 1.16% | 115 |
| Aug 10, 2026 | 84.64 | 86.50 | 84.06 | 84.78 | 84.78 | 0.78% | 375 |
| Aug 7, 2026 | 81.14 | 84.60 | 81.14 | 84.12 | 84.12 | 3.34% | 502 |
| Aug 6, 2026 | 82.40 | 83.34 | 81.40 | 81.40 | 81.40 | -0.51% | 776 |
| Aug 5, 2026 | 81.46 | 82.70 | 81.46 | 81.82 | 81.82 | -0.20% | 2,201 |
| Aug 4, 2026 | 78.80 | 81.98 | 78.74 | 81.98 | 81.98 | 6.16% | 1,424 |
| Aug 3, 2026 | 75.44 | 77.84 | 74.24 | 77.22 | 77.22 | 2.88% | 2,184 |
| Jul 31, 2026 | 78.08 | 81.62 | 73.92 | 75.06 | 75.06 | -1.68% | 988 |
| Jul 30, 2026 | 74.44 | 76.34 | 73.86 | 76.34 | 76.34 | 2.55% | 394 |
| Jul 29, 2026 | 76.08 | 76.94 | 74.44 | 74.44 | 74.44 | -1.90% | 398 |
| Jul 28, 2026 | 77.98 | 77.98 | 75.00 | 75.88 | 75.88 | -2.82% | 1,293 |
| Jul 27, 2026 | 78.50 | 79.86 | 77.70 | 78.08 | 78.08 | -0.46% | 992 |
| Jul 24, 2026 | 78.88 | 79.02 | 78.44 | 78.44 | 78.44 | -1.41% | 48 |
| Jul 23, 2026 | 79.24 | 79.60 | 77.60 | 79.56 | 79.56 | -0.05% | 413 |
| Jul 22, 2026 | 78.84 | 80.42 | 78.10 | 79.60 | 79.60 | 2.18% | 793 |
| Jul 21, 2026 | 74.42 | 77.90 | 74.42 | 77.90 | 77.90 | 4.73% | 974 |
| Jul 20, 2026 | 74.74 | 75.68 | 74.38 | 74.38 | 74.38 | -0.43% | 2,228 |
| Jul 17, 2026 | 75.80 | 76.18 | 72.82 | 74.70 | 74.70 | -1.58% | 1,386 |
| Jul 16, 2026 | 78.92 | 79.16 | 75.90 | 75.90 | 75.90 | -3.92% | 2,017 |
| Jul 15, 2026 | 80.68 | 81.08 | 79.00 | 79.00 | 79.00 | -1.50% | 984 |
| Jul 14, 2026 | 79.10 | 80.54 | 79.10 | 80.20 | 80.20 | 1.52% | 970 |
| Jul 13, 2026 | 83.94 | 83.94 | 79.00 | 79.00 | 79.00 | -5.07% | 1,081 |
| Jul 10, 2026 | 84.26 | 84.40 | 83.22 | 83.22 | 83.22 | -1.19% | 122 |
| Jul 9, 2026 | 83.06 | 84.30 | 82.80 | 84.22 | 84.22 | 2.13% | 341 |
| Jul 8, 2026 | 82.22 | 82.64 | 80.54 | 82.46 | 82.46 | -0.55% | 423 |
| Jul 7, 2026 | 85.24 | 85.56 | 81.60 | 82.92 | 82.92 | -3.36% | 593 |
| Jul 6, 2026 | 85.68 | 86.54 | 84.92 | 85.80 | 85.80 | -0.74% | 491 |
| Jul 3, 2026 | 84.84 | 86.44 | 84.68 | 86.44 | 86.44 | 4.02% | 625 |
| Jul 2, 2026 | 85.60 | 87.40 | 83.10 | 83.10 | 83.10 | -4.37% | 1,547 |
| Jul 1, 2026 | 89.34 | 91.12 | 86.90 | 86.90 | 86.90 | -1.94% | 450 |
| Jun 30, 2026 | 91.50 | 91.50 | 87.74 | 88.62 | 88.62 | -0.98% | 1,837 |
| Jun 29, 2026 | 92.42 | 92.76 | 89.50 | 89.50 | 89.50 | -0.22% | 1,208 |
| Jun 26, 2026 | 89.54 | 90.80 | 88.62 | 89.70 | 89.70 | -1.54% | 128 |
| Jun 25, 2026 | 94.64 | 94.64 | 90.00 | 91.10 | 91.10 | -1.62% | 1,151 |
| Jun 24, 2026 | 95.36 | 97.00 | 92.60 | 92.60 | 92.60 | -4.48% | 474 |
| Jun 23, 2026 | 90.78 | 96.94 | 89.90 | 96.94 | 96.94 | 2.89% | 1,065 |
| Jun 22, 2026 | 92.84 | 94.38 | 91.82 | 94.22 | 94.22 | 1.46% | 1,759 |
| Jun 19, 2026 | 92.16 | 93.30 | 92.08 | 92.86 | 92.86 | -0.26% | 413 |
| Jun 18, 2026 | 92.02 | 93.36 | 92.00 | 93.10 | 93.10 | 1.20% | 940 |