Skip to main content
logo
Energy Fuels Inc. (FRA:VO51)
Germany flag Germany · Delayed Price · Currency is EUR
18.85
+0.23 (1.24%)
Last updated: Apr 24, 2026, 10:01 AM CET

FRA:VO51 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202619.1019.2119.0319.21-0.05%-
Apr 22, 202617.9319.2017.9119.2019.209.94%707
Apr 21, 202618.2918.2917.4617.4617.46-4.14%1,243
Apr 20, 202617.0318.2217.0318.2218.225.11%100
Apr 17, 202617.7218.0917.3317.3317.33-2.59%3,250
Apr 16, 202618.1518.3917.7617.7917.790.25%1,848
Apr 15, 202616.7118.0716.7117.7517.757.19%2,185
Apr 14, 202616.5417.0216.3116.5616.560.55%405
Apr 13, 202615.4316.4715.3216.4716.475.14%680
Apr 10, 202615.5416.1415.5415.6615.66-400
Apr 9, 202615.7015.9115.5215.6615.66-415
Apr 8, 202616.0116.1315.3115.6615.664.05%2,339
Apr 7, 202615.3515.5014.7915.0515.05-2.05%2,720
Apr 2, 202614.9615.7314.8015.3715.37-0.52%3,465
Apr 1, 202615.9616.2115.4515.4515.45-2.22%345
Mar 31, 202614.4615.8014.4615.8015.8010.18%4,425
Mar 30, 202615.1615.4314.3414.3414.34-4.94%739
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