Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 7.38
-0.02 (-0.27%)
Last updated: Aug 26, 2026, 5:28 PM CET
FRA:PUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | - | 4.61% | 30 |
| 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 |
| Jul 10, 2026 | 6.06 | 6.20 | 6.06 | 6.20 | 6.20 | 4.55% | 1,631 |
| Jul 9, 2026 | 5.73 | 5.93 | 5.73 | 5.93 | 5.93 | 4.55% | 800 |
| Jul 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.21% | - |
| Jul 7, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -5.68% | 1,500 |
| Jul 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.54% | 169 |
| Jul 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.02% | - |
| Jul 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.53% | 300 |
| Jun 30, 2026 | 5.54 | 5.70 | 5.54 | 5.70 | 5.70 | 1.79% | 2,510 |
| Jun 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| Jun 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -5.74% | - |
| Jun 25, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 2.05% | - |
| Jun 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.58% | 400 |
| Jun 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -4.72% | - |
| Jun 22, 2026 | 6.07 | 6.07 | 5.94 | 5.94 | 5.94 | -4.26% | 2,550 |
| Jun 19, 2026 | 5.98 | 6.20 | 5.98 | 6.20 | 6.20 | -3.23% | 3,000 |
| Jun 18, 2026 | 6.20 | 6.41 | 6.20 | 6.41 | 6.41 | 0.72% | 1,000 |