Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 7.72
-0.68 (-8.05%)
At close: Jan 30, 2026
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 4.71% | 3,001 |
| Jan 15, 2026 | 6.08 | 6.16 | 6.08 | 6.16 | 6.16 | -0.65% | 1,655 |
| Jan 14, 2026 | 6.05 | 6.20 | 6.02 | 6.20 | 6.20 | 0.85% | 5,300 |
| Jan 13, 2026 | 6.15 | 6.15 | 6.06 | 6.15 | 6.15 | 0.42% | 2,071 |
| Jan 12, 2026 | 6.00 | 6.12 | 5.95 | 6.12 | 6.12 | 0.03% | 5,725 |
| Jan 9, 2026 | 6.04 | 6.36 | 6.04 | 6.12 | 6.12 | -0.81% | 10,270 |
| Jan 8, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.82% | 3,000 |
| Jan 7, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.68% | - |
| Jan 6, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.02% | 419 |
| Jan 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.27% | 1,548 |
| Jan 2, 2026 | 5.60 | 5.74 | 5.60 | 5.74 | 5.74 | 9.84% | 500 |
| Dec 30, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -3.26% | - |
| Dec 29, 2025 | 5.48 | 5.55 | 5.40 | 5.40 | 5.40 | -1.42% | 1,185 |
| Dec 23, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.11% | 1,500 |
| Dec 22, 2025 | 5.30 | 5.49 | 5.30 | 5.49 | 5.49 | 9.63% | 4,845 |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.73% | 2 |
| Dec 18, 2025 | 4.58 | 4.73 | 4.58 | 4.73 | 4.73 | -0.71% | 3,000 |
| Dec 17, 2025 | 4.83 | 4.83 | 4.77 | 4.77 | 4.77 | 1.45% | 3,100 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.79% | - |
| Dec 15, 2025 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | -4.05% | 2,240 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.09 | 5.09 | 5.09 | 1.76% | 12,400 |
| Dec 11, 2025 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 2.08% | 6,080 |
| Dec 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | 1,500 |
| Dec 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Dec 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.85% | 1,500 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.01% | 5,269 |
| Dec 4, 2025 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | -0.19% | 4,500 |
| Dec 3, 2025 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | 8.44% | 2,350 |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.08% | 50 |
| Dec 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.20% | 1,500 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.46% | 55 |
| Nov 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.51% | - |
| Nov 26, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 5.62% | 715 |
| Nov 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.67% | - |
| Nov 24, 2025 | 4.08 | 4.32 | 4.08 | 4.32 | 4.32 | 6.62% | 790 |
| Nov 21, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -10.02% | 125 |
| Nov 20, 2025 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | -2.17% | 3,000 |
| Nov 19, 2025 | 4.45 | 4.62 | 4.45 | 4.60 | 4.60 | 2.68% | 11,162 |
| Nov 18, 2025 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | -2.61% | 10,000 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.39% | 2,029 |