Skip to main content
logo
Energy Fuels Inc. (FRA:VO51)
Germany flag Germany · Delayed Price · Currency is EUR
15.35
-0.02 (-0.16%)
At close: Mar 27, 2026

FRA:VO51 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.6015.7115.0715.0815.08-1.89%519
Mar 26, 202616.0616.0615.3215.3715.37-4.65%9,385
Mar 25, 202615.9017.0015.9016.1216.123.23%1,113
Mar 24, 202615.1115.7614.9615.6215.622.39%1,915
Mar 23, 202613.9115.4013.7315.2515.255.94%5,395
Mar 20, 202615.5515.5914.3214.4014.40-6.65%520
Mar 19, 202616.2116.2114.9515.4215.42-4.55%4,145
Mar 18, 202616.7616.7615.9016.1616.16-2.45%390
Mar 17, 202616.5416.9116.4316.5616.56-0.78%1,038
Mar 16, 202616.5216.9816.2216.6916.692.42%13,717
Mar 13, 202617.2817.2816.3016.3016.30-4.99%980
Mar 12, 202617.1117.5816.7217.1517.15-0.58%350
Mar 11, 202617.7918.1417.2017.2517.25-1.32%2,747
Mar 10, 202617.0718.1717.0717.4817.482.46%5,005
Mar 9, 202615.8517.0615.8517.0617.063.93%3,656
Mar 6, 202617.6017.6016.4216.4216.42-6.52%526
Mar 5, 202618.7018.7917.0917.5617.56-5.67%22,849
Mar 4, 202617.7419.2017.7118.6218.623.97%1,862
Mar 3, 202619.5219.5217.4117.9117.91-10.23%36,127
Mar 2, 202617.9020.0017.7619.9519.9510.81%22,271
Feb 27, 202619.0819.2918.0018.0018.00-6.52%6,612
Feb 26, 202619.2119.3918.5019.2619.260.97%4,604
Feb 25, 202619.2919.8919.0719.0719.07-1.24%3,833
Feb 24, 202617.7719.3117.7219.3119.318.79%2,840
Feb 23, 202617.8317.9217.0017.7517.75-2.07%866
Feb 20, 202618.8619.0717.6518.1318.13-2.61%10,695
Feb 19, 202618.2018.6117.5418.6118.612.96%1,052
Feb 18, 202617.5818.1817.5818.0818.084.15%4,425
Feb 17, 202617.1517.3716.4517.3617.36-0.97%3,774
Feb 16, 202617.5117.7017.5117.5317.530.49%350
Feb 13, 202617.8618.0717.2217.4417.44-2.32%4,312
Feb 12, 202619.0219.3517.7517.8617.86-5.15%11,116
Feb 11, 202618.5619.4118.1418.8318.833.26%34,990
Feb 10, 202619.4419.4418.0118.2318.23-5.35%3,976
Feb 9, 202618.1319.4617.7919.2619.267.87%13,513
Feb 6, 202616.3517.8816.2017.8617.867.63%8,336
Feb 5, 202617.9018.1316.5716.5916.59-8.75%21,736
Feb 4, 202620.9921.2017.3218.1818.18-12.17%27,949
Feb 3, 202618.4120.7018.2720.7020.7016.52%16,482
Feb 2, 202617.2019.8017.0017.7717.77-5.81%10,449
Jan 30, 202619.9121.1118.4618.8618.86-9.15%12,264
Jan 29, 202622.2022.3919.3520.7620.76-9.70%21,969
Jan 28, 202620.7123.2020.7122.9922.9915.18%18,632
Jan 27, 202619.6620.1218.8119.9619.961.45%11,847
Jan 26, 202622.3422.8818.9419.6819.68-8.57%26,930
Jan 23, 202621.2022.0020.5021.5221.523.56%12,616
Jan 22, 202619.3521.1219.0220.7820.788.20%17,622
Jan 21, 202620.6020.8918.0919.2119.21-5.07%16,275
Jan 20, 202618.4720.4917.4620.2320.234.04%24,172
Jan 19, 202618.6219.4518.6219.4519.453.29%11,357