Cameco Corporation (FRA:CJ6)
Germany · Delayed Price · Currency is EUR 79.54
-0.26 (-0.33%)
At close: Sep 18, 2026
FRA:CJ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 81.14 | 82.32 | 79.54 | 79.54 | 79.54 | -0.33% | 734 |
| Sep 17, 2026 | 79.80 | 81.56 | 79.80 | 79.80 | 79.80 | 1.32% | 992 |
| Sep 16, 2026 | 78.88 | 80.46 | 78.74 | 78.76 | 78.76 | -0.40% | 511 |
| Sep 15, 2026 | 80.12 | 81.50 | 79.00 | 79.08 | 79.08 | -2.37% | 439 |
| Sep 14, 2026 | 82.88 | 83.16 | 80.00 | 81.00 | 81.00 | -3.71% | 1,884 |
| Sep 11, 2026 | 83.90 | 84.68 | 83.74 | 84.12 | 84.12 | - | 1,828 |
| Sep 10, 2026 | 86.24 | 86.24 | 84.12 | 84.12 | 84.12 | -3.04% | 120 |
| Sep 9, 2026 | 87.60 | 88.64 | 85.76 | 86.76 | 86.76 | -2.34% | 897 |
| Sep 8, 2026 | 87.06 | 88.96 | 87.06 | 88.84 | 88.84 | 1.55% | 510 |
| Sep 7, 2026 | 86.18 | 87.48 | 86.18 | 87.48 | 87.48 | 0.78% | 517 |
| Sep 4, 2026 | 87.26 | 87.26 | 86.50 | 86.80 | 86.80 | 0.18% | 610 |
| Sep 3, 2026 | 82.86 | 86.64 | 82.86 | 86.64 | 86.64 | 4.44% | 970 |
| Sep 2, 2026 | 82.46 | 83.50 | 82.46 | 82.96 | 82.96 | -0.72% | 566 |
| Sep 1, 2026 | 85.08 | 85.24 | 81.94 | 83.56 | 83.56 | -1.60% | 817 |
| Aug 31, 2026 | 86.06 | 87.14 | 84.92 | 84.92 | 84.92 | -2.05% | 719 |
| Aug 28, 2026 | 90.96 | 91.98 | 86.70 | 86.70 | 86.70 | -5.37% | 1,855 |
| Aug 27, 2026 | 92.18 | 92.92 | 90.86 | 91.62 | 91.62 | -0.65% | 679 |
| Aug 26, 2026 | 91.40 | 94.88 | 91.40 | 92.22 | 92.22 | 0.83% | 224 |
| 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 |