Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 6.00
+0.02 (0.33%)
At close: Sep 18, 2026
FRA:PUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | - |
| Sep 17, 2026 | 5.84 | 5.98 | 5.84 | 5.98 | 5.98 | 3.10% | 1,650 |
| Sep 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.85% | - |
| Sep 15, 2026 | 5.82 | 5.82 | 5.75 | 5.75 | 5.75 | -0.62% | 225 |
| Sep 14, 2026 | 5.84 | 5.84 | 5.79 | 5.79 | 5.79 | -8.88% | 300 |
| Sep 11, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -8.14% | 209 |
| Sep 10, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -2.62% | - |
| Sep 9, 2026 | 7.21 | 7.21 | 7.10 | 7.10 | 7.10 | 0.45% | 1,100 |
| Sep 8, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.31% | - |
| Sep 7, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.36% | - |
| Sep 4, 2026 | 7.24 | 7.24 | 7.14 | 7.14 | 7.14 | 1.65% | 1,800 |
| Sep 3, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 3.07% | - |
| Sep 2, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -1.58% | - |
| Sep 1, 2026 | 7.06 | 7.10 | 6.92 | 6.92 | 6.92 | -1.27% | 2,032 |
| Aug 31, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.38% | - |
| Aug 28, 2026 | 7.23 | 7.38 | 7.02 | 7.18 | 7.18 | -4.01% | 4,300 |
| Aug 27, 2026 | 7.48 | 7.66 | 7.48 | 7.48 | 7.48 | 1.36% | 1,200 |
| Aug 26, 2026 | 7.74 | 7.74 | 7.38 | 7.38 | 7.38 | -0.27% | 5,530 |
| Aug 25, 2026 | 7.26 | 7.40 | 7.26 | 7.40 | 7.40 | 4.95% | 1,500 |
| Aug 24, 2026 | 7.06 | 7.21 | 7.05 | 7.05 | 7.05 | 5.47% | 298 |
| Aug 21, 2026 | 6.30 | 6.69 | 6.30 | 6.69 | 6.69 | 6.11% | 4,200 |
| Aug 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | - |
| Aug 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.87% | - |
| Aug 18, 2026 | 6.50 | 6.50 | 6.49 | 6.49 | 6.49 | -0.90% | 1,618 |
| Aug 17, 2026 | 6.41 | 6.55 | 6.41 | 6.55 | 6.55 | 7.84% | 1,500 |
| Aug 14, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -4.50% | - |
| Aug 13, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -4.36% | - |
| Aug 12, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 3.58% | 250 |
| Aug 11, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.26% | - |
| Aug 10, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 3.76% | - |
| Aug 7, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.66% | - |
| Aug 6, 2026 | 6.00 | 6.07 | 6.00 | 6.07 | 6.07 | -1.30% | 132 |
| Aug 5, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 1,000 |
| Aug 4, 2026 | 5.78 | 6.00 | 5.78 | 6.00 | 6.00 | 3.27% | 3,000 |
| Aug 3, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.87% | 511 |
| Jul 31, 2026 | 5.57 | 5.76 | 5.57 | 5.76 | 5.76 | 6.67% | 200 |
| Jul 30, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 1.12% | 3,024 |
| Jul 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -3.78% | - |
| Jul 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.93% | - |
| Jul 27, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | -3.25% | 1,500 |
| Jul 24, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | -1.42% | 1,505 |
| Jul 23, 2026 | 6.25 | 6.36 | 6.19 | 6.19 | 6.19 | 10.46% | 3,276 |
| Jul 22, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 1,500 |
| Jul 21, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 6.42% | 3,000 |
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.38% | - |
| Jul 17, 2026 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | -5.02% | 1,500 |
| Jul 16, 2026 | 5.58 | 5.70 | 5.58 | 5.58 | 5.58 | -0.37% | 1,580 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.69% | 50 |
| Jul 14, 2026 | 5.44 | 5.64 | 5.44 | 5.64 | 5.64 | -2.76% | 1,800 |
| Jul 13, 2026 | 5.94 | 5.94 | 5.80 | 5.80 | 5.80 | -6.45% | 2,400 |