Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 7.14
+0.69 (10.75%)
Last updated: Jun 3, 2026, 3:49 PM CET
FRA:PUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -6.29% | - |
| Jun 1, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.01% | - |
| May 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 1,000 |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.02% | - |
| May 27, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.87% | 1,500 |
| May 26, 2026 | 6.76 | 6.88 | 6.76 | 6.88 | 6.88 | -2.55% | 1,500 |
| May 25, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 5.37% | 230 |
| May 22, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.13% | - |
| May 21, 2026 | 6.40 | 6.56 | 6.40 | 6.56 | 6.56 | 2.98% | 4,025 |
| May 20, 2026 | 6.31 | 6.37 | 6.31 | 6.37 | 6.37 | -3.48% | 11,800 |
| May 19, 2026 | 6.41 | 6.60 | 6.41 | 6.60 | 6.60 | 4.75% | 10,001 |
| May 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.95% | 25 |
| May 15, 2026 | 6.50 | 6.56 | 6.50 | 6.56 | 6.56 | 0.26% | 961 |
| May 14, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -6.60% | - |
| May 13, 2026 | 7.00 | 7.09 | 7.00 | 7.01 | 7.01 | -9.21% | 1,312 |
| May 12, 2026 | 7.90 | 7.90 | 7.72 | 7.72 | 7.72 | -3.14% | 1,015 |
| May 11, 2026 | 8.12 | 8.12 | 7.97 | 7.97 | 7.97 | 5.09% | 330 |
| May 8, 2026 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | -2.19% | 4,910 |
| May 7, 2026 | 7.80 | 7.95 | 7.75 | 7.75 | 7.75 | 4.14% | 3,199 |
| May 6, 2026 | 7.22 | 7.50 | 7.22 | 7.44 | 7.44 | 1.11% | 5,075 |
| May 5, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -1.60% | 1,500 |
| May 4, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 3.89% | 1,600 |
| Apr 30, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | -1.10% | 3,300 |
| Apr 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.70% | 1,650 |
| Apr 28, 2026 | 7.48 | 7.55 | 7.33 | 7.33 | 7.33 | -2.38% | 5,900 |
| Apr 27, 2026 | 7.40 | 7.51 | 7.40 | 7.51 | 7.51 | -1.18% | 1,739 |
| Apr 24, 2026 | 7.64 | 7.64 | 7.60 | 7.60 | 7.60 | -1.21% | 1,961 |
| 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 |