Cameco Corporation (FRA:CJ6)
Germany · Delayed Price · Currency is EUR 62.36
+1.42 (2.33%)
At close: Nov 6, 2026
FRA:CJ6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 61.82 | 62.84 | 61.50 | 62.36 | 62.36 | 2.33% | 1,235 |
| Nov 5, 2026 | 63.84 | 64.96 | 58.96 | 60.94 | 60.94 | -2.40% | 3,682 |
| Nov 4, 2026 | 64.28 | 67.00 | 62.44 | 62.44 | 62.44 | -3.94% | 2,201 |
| Nov 3, 2026 | 65.28 | 67.00 | 65.00 | 65.00 | 65.00 | -2.31% | 553 |
| Nov 2, 2026 | 69.92 | 70.12 | 66.54 | 66.54 | 66.54 | -0.83% | 1,048 |
| Oct 30, 2026 | 72.68 | 72.68 | 66.60 | 67.10 | 67.10 | -11.64% | 3,652 |
| Oct 29, 2026 | 74.52 | 75.94 | 74.26 | 75.94 | 75.94 | 0.98% | 274 |
| Oct 28, 2026 | 73.86 | 75.20 | 73.86 | 75.20 | 75.20 | 2.04% | 1,590 |
| Oct 27, 2026 | 70.48 | 74.38 | 70.48 | 73.70 | 73.70 | 3.95% | 200 |
| Oct 26, 2026 | 70.12 | 71.36 | 69.24 | 70.90 | 70.90 | 1.69% | 787 |
| Oct 23, 2026 | 69.94 | 71.44 | 68.92 | 69.72 | 69.72 | -0.20% | 841 |
| Oct 22, 2026 | 71.48 | 72.50 | 69.86 | 69.86 | 69.86 | -4.69% | 610 |
| Oct 21, 2026 | 71.58 | 73.30 | 71.38 | 73.30 | 73.30 | 2.52% | 702 |
| Oct 20, 2026 | 71.74 | 72.52 | 70.96 | 71.50 | 71.50 | -0.86% | 728 |
| Oct 19, 2026 | 73.46 | 74.26 | 72.12 | 72.12 | 72.12 | -0.17% | 506 |
| Oct 16, 2026 | 73.96 | 75.12 | 72.24 | 72.24 | 72.24 | -2.72% | 783 |
| Oct 15, 2026 | 72.66 | 74.26 | 70.00 | 74.26 | 74.26 | 1.37% | 1,520 |
| Oct 14, 2026 | 76.92 | 77.00 | 73.26 | 73.26 | 73.26 | -5.10% | 643 |
| Oct 13, 2026 | 76.38 | 77.26 | 76.38 | 77.20 | 77.20 | -0.23% | 442 |
| Oct 12, 2026 | 78.56 | 78.56 | 77.38 | 77.38 | 77.38 | -1.10% | 230 |
| Oct 9, 2026 | 78.58 | 79.14 | 78.24 | 78.24 | 78.24 | - | 743 |
| Oct 8, 2026 | 80.00 | 80.00 | 78.24 | 78.24 | 78.24 | -1.78% | 518 |
| Oct 7, 2026 | 82.16 | 83.42 | 79.66 | 79.66 | 79.66 | -4.83% | 289 |
| Oct 6, 2026 | 78.18 | 83.70 | 77.90 | 83.70 | 83.70 | 6.49% | 2,441 |
| Oct 5, 2026 | 75.76 | 78.60 | 75.76 | 78.60 | 78.60 | 3.86% | 2,150 |
| Oct 2, 2026 | 76.04 | 77.68 | 75.68 | 75.68 | 75.68 | -0.16% | 723 |
| Oct 1, 2026 | 77.18 | 77.28 | 75.00 | 75.80 | 75.80 | -1.66% | 1,867 |
| Sep 30, 2026 | 76.36 | 77.80 | 76.36 | 77.08 | 77.08 | 0.94% | 291 |
| Sep 29, 2026 | 76.00 | 77.94 | 76.00 | 76.36 | 76.36 | -0.44% | 1,062 |
| Sep 28, 2026 | 76.56 | 77.34 | 75.90 | 76.70 | 76.70 | -0.90% | 513 |
| Sep 25, 2026 | 77.66 | 78.86 | 77.34 | 77.40 | 77.40 | -0.51% | 3,026 |
| Sep 24, 2026 | 79.76 | 80.16 | 77.70 | 77.80 | 77.80 | -2.75% | 763 |
| Sep 23, 2026 | 82.50 | 83.28 | 80.00 | 80.00 | 80.00 | -3.54% | 2,392 |
| Sep 22, 2026 | 81.10 | 82.94 | 81.10 | 82.94 | 82.94 | 2.19% | 401 |
| Sep 21, 2026 | 79.94 | 81.42 | 79.94 | 81.16 | 81.16 | 2.04% | 1,173 |
| 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 |