Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 6.50
-0.10 (-1.52%)
At close: Mar 27, 2026
FRA:PUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.50 | 6.68 | 6.50 | 6.50 | 6.50 | -1.52% | 2,455 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.06% | 1,500 |
| Mar 25, 2026 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 10.35% | 1,000 |
| Mar 24, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | -0.76% | 1,504 |
| Mar 23, 2026 | 6.05 | 6.35 | 5.60 | 6.35 | 6.35 | -1.49% | 9,703 |
| Mar 20, 2026 | 6.52 | 6.52 | 6.32 | 6.44 | 6.44 | 6.55% | 3,750 |
| Mar 19, 2026 | 6.58 | 6.58 | 6.05 | 6.05 | 6.05 | -12.09% | 7,505 |
| Mar 18, 2026 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -1.71% | 5,550 |
| Mar 17, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 4.17% | 1,829 |
| Mar 16, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.11% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 6.94 | 6.94 | 6.94 | -3.43% | 13,599 |
| Mar 12, 2026 | 7.18 | 7.30 | 7.18 | 7.18 | 7.18 | -4.24% | 1,125 |
| Mar 11, 2026 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | 1.90% | 1,500 |
| Mar 10, 2026 | 7.16 | 7.36 | 7.16 | 7.36 | 7.36 | 6.82% | 4,320 |
| Mar 9, 2026 | 6.70 | 6.96 | 6.65 | 6.89 | 6.89 | -0.38% | 8,180 |
| Mar 6, 2026 | 7.32 | 7.32 | 6.92 | 6.92 | 6.92 | -4.21% | 11,400 |
| Mar 5, 2026 | 7.74 | 7.79 | 7.22 | 7.22 | 7.22 | -6.48% | 11,356 |
| Mar 4, 2026 | 7.50 | 7.72 | 7.50 | 7.72 | 7.72 | 1.39% | 4,200 |
| Mar 3, 2026 | 8.18 | 8.35 | 7.55 | 7.61 | 7.61 | -9.72% | 5,150 |
| Mar 2, 2026 | 8.20 | 8.43 | 8.08 | 8.43 | 8.43 | 6.73% | 4,246 |
| Feb 27, 2026 | 7.99 | 8.11 | 7.90 | 7.90 | 7.90 | -1.96% | 1,887 |
| Feb 26, 2026 | 8.02 | 8.06 | 7.96 | 8.06 | 8.06 | -4.50% | 3,256 |
| Feb 25, 2026 | 8.32 | 8.44 | 8.32 | 8.44 | 8.44 | 3.81% | 2,000 |
| Feb 24, 2026 | 7.94 | 8.13 | 7.94 | 8.13 | 8.13 | 4.23% | 4,173 |
| Feb 23, 2026 | 8.10 | 8.10 | 7.80 | 7.80 | 7.80 | -6.02% | 4,060 |
| Feb 20, 2026 | 8.25 | 8.40 | 8.25 | 8.30 | 8.30 | 3.75% | 2,817 |
| Feb 19, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 5.82% | 4,591 |
| Feb 18, 2026 | 7.40 | 7.60 | 7.40 | 7.56 | 7.56 | 5.73% | 4,121 |
| Feb 17, 2026 | 7.02 | 7.15 | 7.02 | 7.15 | 7.15 | 2.55% | 1,500 |
| Feb 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.04% | - |
| Feb 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.00% | 3,000 |
| Feb 12, 2026 | 7.35 | 7.35 | 6.97 | 6.97 | 6.97 | -3.06% | 9,920 |
| Feb 11, 2026 | 7.45 | 7.46 | 7.19 | 7.19 | 7.19 | -2.18% | 6,765 |
| Feb 10, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 7.05% | 1,600 |
| Feb 9, 2026 | 6.70 | 6.87 | 6.70 | 6.87 | 6.87 | 0.73% | 1,075 |
| Feb 6, 2026 | 6.50 | 6.82 | 6.40 | 6.82 | 6.82 | -5.28% | 17,490 |
| Feb 5, 2026 | 7.25 | 7.25 | 7.00 | 7.20 | 7.20 | -3.44% | 6,281 |
| Feb 4, 2026 | 8.00 | 8.20 | 7.24 | 7.45 | 7.45 | -3.22% | 8,897 |
| Feb 3, 2026 | 7.75 | 7.90 | 7.70 | 7.70 | 7.70 | 0.03% | 4,787 |
| Feb 2, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | -0.34% | 4,617 |
| Jan 30, 2026 | 8.03 | 8.08 | 7.72 | 7.72 | 7.72 | -8.05% | 5,674 |
| Jan 29, 2026 | 8.44 | 8.50 | 7.75 | 8.40 | 8.40 | -0.94% | 14,765 |
| Jan 28, 2026 | 8.04 | 8.48 | 8.00 | 8.48 | 8.48 | 9.42% | 7,485 |
| Jan 27, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 4.45% | 3,401 |
| Jan 26, 2026 | 7.57 | 7.77 | 7.42 | 7.42 | 7.42 | -3.13% | 5,676 |
| Jan 23, 2026 | 7.72 | 7.72 | 7.66 | 7.66 | 7.66 | 0.87% | 6,000 |
| Jan 22, 2026 | 7.68 | 7.68 | 7.59 | 7.59 | 7.59 | 3.04% | 12,411 |
| Jan 21, 2026 | 7.50 | 7.60 | 7.37 | 7.37 | 7.37 | 12.52% | 7,469 |
| Jan 20, 2026 | 6.65 | 6.75 | 6.55 | 6.55 | 6.55 | -3.96% | 3,430 |
| Jan 19, 2026 | 6.75 | 6.87 | 6.75 | 6.82 | 6.82 | 5.74% | 6,900 |