Paladin Energy Ltd (FRA:PUR)
Germany · Delayed Price · Currency is EUR 5.55
-0.35 (-5.93%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:PUR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.37 | 6.37 | 6.36 | 6.36 | 6.36 | 2.58% | 20 |
| Jun 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.52% | - |
| Jun 15, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 9.64% | 1,500 |
| Jun 12, 2026 | 5.96 | 5.96 | 5.80 | 5.80 | 5.80 | -0.33% | 550 |
| Jun 11, 2026 | 5.55 | 5.82 | 5.55 | 5.82 | 5.82 | 4.26% | 3,705 |
| Jun 10, 2026 | 5.68 | 5.75 | 5.58 | 5.58 | 5.58 | -7.28% | 122 |
| Jun 9, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -9.51% | - |
| Jun 8, 2026 | 6.13 | 6.65 | 6.13 | 6.65 | 6.65 | 0.80% | 1,207 |
| Jun 5, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,000 |
| Jun 4, 2026 | 6.58 | 6.70 | 6.58 | 6.70 | 6.70 | -4.29% | 3,000 |
| Jun 3, 2026 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | 8.58% | 3,000 |
| 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% | - |
| 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 |