Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 7.64
-0.05 (-0.69%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:PUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | - | -0.69% | - |
| Apr 23, 2026 | 7.82 | 7.98 | 7.69 | 7.69 | 7.69 | -3.60% | 3,710 |
| Apr 22, 2026 | 7.82 | 7.98 | 7.82 | 7.98 | 7.98 | -0.50% | 3,053 |
| Apr 21, 2026 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | -3.84% | 4,000 |
| Apr 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -6.92% | 1,500 |
| Apr 17, 2026 | 8.70 | 8.96 | 8.70 | 8.96 | 8.96 | 4.86% | 2,830 |
| Apr 16, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 2.23% | 2,596 |
| Apr 15, 2026 | 8.26 | 8.36 | 8.26 | 8.36 | 8.36 | 5.81% | 2,213 |
| Apr 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 7.19% | - |
| Apr 13, 2026 | 7.57 | 7.57 | 7.37 | 7.37 | 7.37 | -3.66% | 40 |
| Apr 10, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 4.79% | 1,550 |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.72% | - |
| Apr 8, 2026 | 7.38 | 7.55 | 7.11 | 7.11 | 7.11 | 3.90% | 7,552 |
| Apr 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | 1,500 |
| Apr 2, 2026 | 6.74 | 6.86 | 6.74 | 6.86 | 6.86 | -3.38% | 2,000 |
| Apr 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 5.03% | 2,075 |
| Mar 31, 2026 | 6.52 | 6.76 | 6.52 | 6.76 | 6.76 | 4.32% | 3,010 |
| Mar 30, 2026 | 6.58 | 6.64 | 6.48 | 6.48 | 6.48 | -0.31% | 4,054 |
| 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 |