Energy Fuels Inc. (FRA:VO51)
Germany · Delayed Price · Currency is EUR 6.71
-0.15 (-2.13%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:VO51 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.83 | 6.89 | 6.58 | 6.71 | 6.71 | -2.13% | 6,101 |
| Oct 22, 2026 | 7.25 | 7.25 | 6.83 | 6.86 | 6.86 | -6.08% | 1,550 |
| Oct 21, 2026 | 7.44 | 7.50 | 7.29 | 7.30 | 7.30 | 0.03% | 700 |
| Oct 20, 2026 | 7.24 | 7.50 | 7.18 | 7.30 | 7.30 | 0.03% | 1,630 |
| Oct 19, 2026 | 7.70 | 7.70 | 7.25 | 7.30 | 7.30 | -2.74% | 930 |
| Oct 16, 2026 | 7.76 | 7.76 | 7.34 | 7.51 | 7.51 | -1.37% | 4,025 |
| Oct 15, 2026 | 7.35 | 7.61 | 7.09 | 7.61 | 7.61 | 1.60% | 425 |
| Oct 14, 2026 | 8.25 | 8.25 | 7.42 | 7.49 | 7.49 | -9.74% | 12,135 |
| Oct 13, 2026 | 8.59 | 8.61 | 8.26 | 8.30 | 8.30 | -3.98% | 1,400 |
| Oct 12, 2026 | 9.00 | 9.00 | 8.61 | 8.64 | 8.64 | -2.66% | 61 |
| Oct 9, 2026 | 8.90 | 9.05 | 8.88 | 8.88 | 8.88 | 0.34% | 160 |
| Oct 8, 2026 | 9.10 | 9.10 | 8.71 | 8.85 | 8.85 | -3.93% | 3,206 |
| Oct 7, 2026 | 9.98 | 9.98 | 9.16 | 9.21 | 9.21 | -7.40% | 3,020 |
| Oct 6, 2026 | 9.69 | 10.19 | 9.69 | 9.95 | 9.95 | 3.69% | 1,200 |
| Oct 5, 2026 | 9.58 | 9.74 | 9.49 | 9.59 | 9.59 | 0.99% | 2,130 |
| Oct 2, 2026 | 9.55 | 9.61 | 9.50 | 9.50 | 9.50 | -0.11% | 775 |
| Oct 1, 2026 | 9.80 | 9.90 | 9.51 | 9.51 | 9.51 | -2.54% | 1,298 |
| Sep 30, 2026 | 9.69 | 9.91 | 9.68 | 9.76 | 9.76 | 0.95% | 518 |
| Sep 29, 2026 | 9.78 | 9.95 | 9.60 | 9.66 | 9.66 | 0.06% | 2,556 |
| Sep 28, 2026 | 9.82 | 9.88 | 9.66 | 9.66 | 9.66 | -2.92% | 4,204 |
| Sep 25, 2026 | 9.92 | 10.04 | 9.88 | 9.95 | 9.95 | -0.10% | 1,000 |
| Sep 24, 2026 | 10.21 | 10.21 | 9.86 | 9.96 | 9.96 | -2.47% | 1,018 |
| Sep 23, 2026 | 10.58 | 10.68 | 10.21 | 10.21 | 10.21 | -3.86% | 1,520 |
| Sep 22, 2026 | 10.71 | 10.71 | 10.49 | 10.62 | 10.62 | -0.75% | 800 |
| Sep 21, 2026 | 10.31 | 10.70 | 10.31 | 10.70 | 10.70 | 5.06% | 272 |
| Sep 18, 2026 | 10.52 | 10.64 | 10.17 | 10.19 | 10.19 | -2.30% | 1,300 |
| Sep 17, 2026 | 10.44 | 10.66 | 10.35 | 10.43 | 10.43 | 1.86% | 3,558 |
| Sep 16, 2026 | 10.32 | 10.57 | 10.16 | 10.24 | 10.24 | 0.20% | 3,540 |
| Sep 15, 2026 | 10.77 | 10.77 | 10.17 | 10.22 | 10.22 | -5.02% | 3,506 |
| Sep 14, 2026 | 10.99 | 10.99 | 10.64 | 10.76 | 10.76 | -3.46% | 2,031 |
| Sep 11, 2026 | 11.79 | 11.90 | 11.14 | 11.14 | 11.14 | -5.23% | 1,984 |
| Sep 10, 2026 | 12.48 | 12.48 | 11.76 | 11.76 | 11.76 | -6.11% | 1,449 |
| Sep 9, 2026 | 12.65 | 12.76 | 12.36 | 12.52 | 12.52 | -0.40% | 3,045 |
| Sep 8, 2026 | 12.28 | 12.92 | 12.28 | 12.57 | 12.57 | 3.24% | 851 |
| Sep 7, 2026 | 12.49 | 12.49 | 12.18 | 12.18 | 12.18 | -2.25% | 1,042 |
| Sep 4, 2026 | 12.28 | 12.77 | 12.28 | 12.46 | 12.46 | 1.05% | 799 |
| Sep 3, 2026 | 12.29 | 12.49 | 12.19 | 12.33 | 12.33 | 0.08% | 743 |
| Sep 2, 2026 | 12.21 | 12.48 | 12.16 | 12.32 | 12.32 | 0.49% | 275 |
| Sep 1, 2026 | 12.78 | 12.78 | 12.18 | 12.26 | 12.26 | -3.35% | 1,675 |
| Aug 31, 2026 | 12.54 | 12.69 | 12.54 | 12.68 | 12.68 | 0.52% | 497 |
| Aug 28, 2026 | 13.40 | 13.77 | 12.59 | 12.62 | 12.62 | -6.28% | 1,654 |
| Aug 27, 2026 | 13.53 | 13.72 | 13.40 | 13.46 | 13.46 | -0.04% | 450 |
| Aug 26, 2026 | 13.74 | 14.12 | 13.34 | 13.47 | 13.47 | -1.14% | 4,530 |
| Aug 25, 2026 | 12.75 | 13.85 | 12.75 | 13.62 | 13.62 | 6.87% | 470 |
| Aug 24, 2026 | 12.84 | 13.03 | 12.65 | 12.75 | 12.75 | -1.62% | 1,822 |
| Aug 21, 2026 | 11.97 | 12.98 | 11.84 | 12.96 | 12.96 | 8.96% | 5,541 |
| Aug 20, 2026 | 12.75 | 12.75 | 11.71 | 11.89 | 11.89 | -6.64% | 331 |
| Aug 19, 2026 | 12.06 | 12.82 | 12.06 | 12.74 | 12.74 | 4.47% | 708 |
| Aug 18, 2026 | 12.75 | 12.75 | 11.93 | 12.19 | 12.19 | -4.02% | 2,470 |
| Aug 17, 2026 | 12.98 | 13.23 | 12.70 | 12.70 | 12.70 | -2.79% | 2,855 |