Energy Fuels Inc. (FRA:VO51)
Germany · Delayed Price · Currency is EUR 12.26
-0.20 (-1.57%)
At close: Nov 28, 2025
Energy Fuels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12.58 | 12.70 | 12.25 | 12.26 | 12.26 | -1.57% | 2,100 |
| Nov 27, 2025 | 12.36 | 12.58 | 12.36 | 12.46 | 12.46 | 0.81% | 1,400 |
| Nov 26, 2025 | 12.61 | 12.76 | 12.36 | 12.36 | 12.36 | -1.59% | 2,831 |
| Nov 25, 2025 | 12.08 | 12.56 | 11.70 | 12.56 | 12.56 | 3.63% | 4,197 |
| Nov 24, 2025 | 11.04 | 12.12 | 11.00 | 12.12 | 12.12 | 9.89% | 2,357 |
| Nov 21, 2025 | 11.22 | 11.47 | 10.65 | 11.03 | 11.03 | -3.75% | 11,405 |
| Nov 20, 2025 | 13.96 | 14.04 | 11.46 | 11.46 | 11.46 | -14.64% | 6,992 |
| Nov 19, 2025 | 12.96 | 13.66 | 12.96 | 13.42 | 13.42 | 3.11% | 1,140 |
| Nov 18, 2025 | 12.40 | 13.34 | 12.40 | 13.02 | 13.02 | 0.66% | 11,771 |
| Nov 17, 2025 | 13.44 | 13.44 | 12.92 | 12.93 | 12.93 | -2.85% | 1,655 |
| Nov 14, 2025 | 13.00 | 13.86 | 12.17 | 13.31 | 13.31 | 0.15% | 2,706 |
| Nov 13, 2025 | 13.70 | 13.98 | 13.11 | 13.29 | 13.29 | -2.71% | 3,503 |
| Nov 12, 2025 | 13.65 | 13.75 | 13.54 | 13.66 | 13.66 | 0.85% | 692 |
| Nov 11, 2025 | 14.24 | 14.25 | 13.24 | 13.55 | 13.55 | -5.18% | 1,563 |
| Nov 10, 2025 | 14.10 | 14.59 | 14.00 | 14.29 | 14.29 | 6.29% | 5,166 |
| Nov 7, 2025 | 12.59 | 13.49 | 12.36 | 13.44 | 13.44 | 3.15% | 7,654 |
| Nov 6, 2025 | 13.99 | 14.36 | 12.82 | 13.03 | 13.03 | -7.82% | 4,980 |
| Nov 5, 2025 | 14.21 | 14.75 | 13.70 | 14.14 | 14.14 | -4.01% | 32,005 |
| Nov 4, 2025 | 14.50 | 15.40 | 13.52 | 14.73 | 14.73 | -3.16% | 23,698 |
| Nov 3, 2025 | 17.89 | 17.89 | 15.21 | 15.21 | 15.21 | -14.70% | 12,537 |
| Oct 31, 2025 | 18.96 | 19.29 | 17.60 | 17.83 | 17.83 | -4.86% | 10,469 |
| Oct 30, 2025 | 17.61 | 19.00 | 17.44 | 18.74 | 18.74 | 8.70% | 4,080 |
| Oct 29, 2025 | 17.46 | 17.88 | 16.94 | 17.24 | 17.24 | 1.35% | 3,810 |
| Oct 28, 2025 | 16.00 | 17.81 | 15.86 | 17.01 | 17.01 | 5.56% | 15,314 |
| Oct 27, 2025 | 17.72 | 18.00 | 15.41 | 16.11 | 16.11 | -12.64% | 67,899 |
| Oct 24, 2025 | 19.16 | 19.40 | 17.62 | 18.44 | 18.44 | 0.68% | 6,108 |
| Oct 23, 2025 | 20.00 | 20.09 | 17.99 | 18.32 | 18.32 | -6.15% | 14,375 |
| Oct 22, 2025 | 17.31 | 19.72 | 16.41 | 19.52 | 19.52 | 10.47% | 10,319 |
| Oct 21, 2025 | 19.63 | 19.63 | 17.66 | 17.67 | 17.67 | -7.85% | 5,980 |
| Oct 20, 2025 | 18.81 | 19.70 | 18.25 | 19.17 | 19.17 | 7.07% | 12,688 |
| Oct 17, 2025 | 16.61 | 18.50 | 16.00 | 17.91 | 17.91 | -3.71% | 29,654 |
| Oct 16, 2025 | 21.50 | 21.85 | 18.43 | 18.60 | 18.60 | -12.99% | 34,025 |
| Oct 15, 2025 | 22.52 | 23.86 | 19.96 | 21.37 | 21.37 | -4.77% | 24,607 |
| Oct 14, 2025 | 21.20 | 24.01 | 19.50 | 22.44 | 22.44 | 9.41% | 46,133 |
| Oct 13, 2025 | 18.53 | 21.82 | 18.53 | 20.51 | 20.51 | 17.74% | 38,260 |
| Oct 10, 2025 | 17.36 | 18.91 | 17.21 | 17.42 | 17.42 | 2.68% | 17,786 |
| Oct 9, 2025 | 15.75 | 17.64 | 15.75 | 16.97 | 16.97 | 9.73% | 37,467 |
| Oct 8, 2025 | 15.34 | 16.50 | 15.04 | 15.46 | 15.46 | 2.76% | 27,892 |
| Oct 7, 2025 | 14.85 | 16.05 | 14.50 | 15.05 | 15.05 | 4.08% | 64,955 |
| Oct 6, 2025 | 14.70 | 15.28 | 14.46 | 14.46 | 14.46 | -0.31% | 11,678 |
| Oct 3, 2025 | 14.30 | 15.10 | 14.10 | 14.50 | 14.50 | 0.69% | 32,029 |
| Oct 2, 2025 | 13.55 | 14.40 | 13.50 | 14.40 | 14.40 | 9.92% | 26,748 |
| Oct 1, 2025 | 13.03 | 13.16 | 12.53 | 13.10 | 13.10 | -2.75% | 7,340 |
| Sep 30, 2025 | 13.40 | 13.72 | 12.72 | 13.47 | 13.47 | -3.02% | 2,801 |
| Sep 29, 2025 | 14.60 | 14.95 | 13.89 | 13.89 | 13.89 | -3.94% | 5,954 |
| Sep 26, 2025 | 14.78 | 15.97 | 14.25 | 14.46 | 14.46 | -2.63% | 11,409 |
| Sep 25, 2025 | 14.00 | 14.95 | 12.96 | 14.85 | 14.85 | 3.16% | 14,747 |
| Sep 24, 2025 | 14.30 | 15.77 | 14.28 | 14.40 | 14.40 | 2.13% | 41,509 |
| Sep 23, 2025 | 12.99 | 14.10 | 12.99 | 14.10 | 14.10 | 7.60% | 10,475 |
| Sep 22, 2025 | 13.00 | 13.10 | 12.50 | 13.10 | 13.10 | 2.87% | 5,591 |