Cameco Corporation (FRA:CJ6)
Germany
· Delayed Price · Currency is EUR 78.50
-1.49 (-1.86%)
At close: Dec 5, 2025
Cameco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 81.02 | 81.58 | 78.50 | 78.50 | 78.50 | -1.86% | 1,417 |
| Dec 4, 2025 | 77.13 | 81.11 | 76.20 | 79.99 | 79.99 | 5.67% | 1,368 |
| Dec 3, 2025 | 75.99 | 77.02 | 74.57 | 75.70 | 75.70 | -0.42% | 989 |
| Dec 2, 2025 | 74.73 | 76.28 | 74.73 | 76.02 | 76.02 | 0.11% | 1,348 |
| Dec 1, 2025 | 75.65 | 75.94 | 74.40 | 75.94 | 75.94 | -0.60% | 783 |
| Nov 28, 2025 | 76.95 | 77.64 | 76.12 | 76.40 | 76.25 | -0.18% | 671 |
| Nov 27, 2025 | 76.97 | 76.97 | 76.50 | 76.54 | 76.39 | -0.91% | 879 |
| Nov 26, 2025 | 75.34 | 77.24 | 75.34 | 77.24 | 77.09 | 1.87% | 1,299 |
| Nov 25, 2025 | 74.13 | 75.82 | 72.25 | 75.82 | 75.67 | 6.50% | 615 |
| Nov 24, 2025 | 69.15 | 71.20 | 69.12 | 71.19 | 71.05 | 3.61% | 1,928 |
| Nov 21, 2025 | 70.77 | 70.77 | 68.00 | 68.71 | 68.58 | -8.63% | 2,340 |
| Nov 20, 2025 | 77.74 | 77.74 | 75.20 | 75.20 | 75.05 | 1.18% | 981 |
| Nov 19, 2025 | 71.53 | 76.07 | 71.53 | 74.32 | 74.18 | 2.91% | 424 |
| Nov 18, 2025 | 70.00 | 72.28 | 69.16 | 72.22 | 72.08 | 1.15% | 994 |
| Nov 17, 2025 | 72.99 | 74.30 | 71.40 | 71.40 | 71.26 | -3.73% | 802 |
| Nov 14, 2025 | 73.89 | 74.17 | 71.00 | 74.17 | 74.03 | 0.20% | 1,360 |
| Nov 13, 2025 | 79.96 | 80.50 | 73.95 | 74.02 | 73.88 | -7.57% | 2,893 |
| Nov 12, 2025 | 79.80 | 80.76 | 79.14 | 80.08 | 79.92 | 0.74% | 2,077 |
| Nov 11, 2025 | 81.46 | 81.78 | 78.52 | 79.49 | 79.34 | -2.31% | 1,332 |
| Nov 10, 2025 | 82.31 | 83.59 | 81.37 | 81.37 | 81.21 | 4.90% | 3,077 |
| Nov 7, 2025 | 78.71 | 79.00 | 74.25 | 77.57 | 77.42 | -0.59% | 2,295 |
| Nov 6, 2025 | 82.11 | 83.42 | 77.69 | 78.03 | 77.88 | -6.81% | 2,939 |
| Nov 5, 2025 | 83.74 | 84.69 | 79.26 | 83.73 | 83.57 | -0.36% | 2,758 |
| Nov 4, 2025 | 84.21 | 85.25 | 83.67 | 84.03 | 83.87 | -3.97% | 1,826 |
| Nov 3, 2025 | 89.43 | 90.31 | 87.50 | 87.50 | 87.33 | -1.39% | 2,839 |
| Oct 31, 2025 | 90.88 | 91.77 | 87.49 | 88.73 | 88.56 | -2.15% | 860 |
| Oct 30, 2025 | 90.73 | 92.95 | 90.00 | 90.68 | 90.50 | -1.32% | 2,718 |
| Oct 29, 2025 | 92.56 | 93.50 | 89.17 | 91.89 | 91.71 | - | 7,055 |
| Oct 28, 2025 | 74.47 | 94.37 | 74.47 | 91.89 | 91.71 | 23.00% | 15,808 |
| Oct 27, 2025 | 76.66 | 77.33 | 73.00 | 74.71 | 74.57 | -1.62% | 3,656 |
| Oct 24, 2025 | 74.78 | 76.13 | 74.27 | 75.94 | 75.79 | 2.54% | 2,134 |
| Oct 23, 2025 | 72.26 | 74.06 | 72.26 | 74.06 | 73.92 | 2.05% | 3,229 |
| Oct 22, 2025 | 71.37 | 72.57 | 69.39 | 72.57 | 72.43 | 2.95% | 3,222 |
| Oct 21, 2025 | 74.20 | 74.20 | 69.29 | 70.49 | 70.35 | -5.13% | 2,499 |
| Oct 20, 2025 | 75.17 | 75.89 | 73.00 | 74.30 | 74.16 | 0.60% | 634 |
| Oct 17, 2025 | 76.84 | 76.94 | 71.95 | 73.86 | 73.72 | -4.71% | 3,439 |
| Oct 16, 2025 | 80.59 | 82.50 | 77.51 | 77.51 | 77.36 | -2.56% | 3,547 |
| Oct 15, 2025 | 80.89 | 84.19 | 79.00 | 79.55 | 79.40 | -1.18% | 2,443 |
| Oct 14, 2025 | 80.54 | 82.36 | 76.30 | 80.50 | 80.34 | 1.30% | 2,517 |
| Oct 13, 2025 | 76.43 | 80.87 | 76.43 | 79.47 | 79.32 | 1.86% | 3,895 |
| Oct 10, 2025 | 75.58 | 79.00 | 75.58 | 78.02 | 77.87 | 4.00% | 924 |
| Oct 9, 2025 | 73.81 | 75.69 | 73.81 | 75.02 | 74.87 | 1.04% | 568 |
| Oct 8, 2025 | 74.47 | 75.79 | 73.26 | 74.25 | 74.11 | 0.62% | 1,055 |
| Oct 7, 2025 | 72.43 | 75.81 | 72.43 | 73.79 | 73.65 | 1.44% | 1,028 |
| Oct 6, 2025 | 72.72 | 75.27 | 72.72 | 72.74 | 72.60 | -0.34% | 1,682 |
| Oct 3, 2025 | 72.49 | 73.09 | 71.21 | 72.99 | 72.85 | 2.85% | 327 |
| Oct 2, 2025 | 72.08 | 72.28 | 70.97 | 70.97 | 70.83 | -0.59% | 1,252 |
| Oct 1, 2025 | 70.73 | 71.47 | 70.73 | 71.39 | 71.25 | 0.75% | 1,219 |
| Sep 30, 2025 | 71.82 | 72.43 | 70.86 | 70.86 | 70.72 | -3.09% | 1,434 |
| Sep 29, 2025 | 73.08 | 74.99 | 72.39 | 73.12 | 72.98 | 0.33% | 2,178 |
| Sep 26, 2025 | 73.37 | 73.68 | 71.86 | 72.88 | 72.74 | -1.22% | 714 |
| Sep 25, 2025 | 70.60 | 73.78 | 68.47 | 73.78 | 73.64 | 1.30% | 1,320 |
| Sep 24, 2025 | 74.03 | 74.80 | 72.83 | 72.83 | 72.69 | -0.98% | 1,247 |
| Sep 23, 2025 | 73.15 | 74.57 | 72.80 | 73.55 | 73.41 | 0.40% | 2,967 |
| Sep 22, 2025 | 74.10 | 74.74 | 70.61 | 73.26 | 73.12 | -0.61% | 2,521 |
| Sep 19, 2025 | 70.18 | 73.71 | 70.18 | 73.71 | 73.57 | 4.70% | 435 |
| Sep 18, 2025 | 70.41 | 71.11 | 69.45 | 70.40 | 70.26 | 1.41% | 1,352 |
| Sep 17, 2025 | 68.33 | 69.42 | 67.62 | 69.42 | 69.29 | 2.09% | 1,819 |
| Sep 16, 2025 | 73.99 | 74.19 | 68.00 | 68.00 | 67.87 | -7.07% | 4,068 |
| Sep 15, 2025 | 66.50 | 73.40 | 66.50 | 73.17 | 73.03 | 10.11% | 3,519 |
| Sep 12, 2025 | 68.13 | 68.71 | 66.45 | 66.45 | 66.32 | -4.29% | 367 |
| Sep 11, 2025 | 67.69 | 69.43 | 67.69 | 69.43 | 69.30 | 2.31% | 1,076 |
| Sep 10, 2025 | 66.72 | 68.99 | 65.68 | 67.86 | 67.73 | 2.20% | 820 |
| Sep 9, 2025 | 65.67 | 67.06 | 65.58 | 66.40 | 66.27 | 3.59% | 960 |
| Sep 8, 2025 | 64.76 | 66.10 | 64.10 | 64.10 | 63.98 | -0.33% | 491 |
| Sep 5, 2025 | 65.28 | 65.96 | 64.31 | 64.31 | 64.19 | -1.82% | 248 |
| Sep 4, 2025 | 66.92 | 66.98 | 65.40 | 65.50 | 65.37 | -0.50% | 1,859 |
| Sep 3, 2025 | 64.66 | 65.83 | 64.66 | 65.83 | 65.70 | 1.95% | 74 |
| Sep 2, 2025 | 65.54 | 65.84 | 63.49 | 64.57 | 64.44 | -1.99% | 1,735 |
| Sep 1, 2025 | 65.65 | 66.15 | 65.62 | 65.88 | 65.75 | -0.30% | 2,201 |
| Aug 29, 2025 | 67.43 | 70.75 | 66.08 | 66.08 | 65.95 | -2.25% | 1,238 |
| Aug 28, 2025 | 64.52 | 67.60 | 64.18 | 67.60 | 67.47 | 1.87% | 4,678 |
| Aug 27, 2025 | 65.78 | 66.83 | 65.78 | 66.36 | 66.23 | 1.30% | 100 |
| Aug 26, 2025 | 64.01 | 66.18 | 63.94 | 65.51 | 65.38 | 2.36% | 8,141 |
| Aug 25, 2025 | 64.47 | 64.95 | 63.88 | 64.00 | 63.88 | -0.42% | 3,866 |
| Aug 22, 2025 | 61.29 | 64.46 | 61.29 | 64.27 | 64.15 | 5.38% | 2,377 |
| Aug 21, 2025 | 60.87 | 61.43 | 60.44 | 60.99 | 60.87 | 1.65% | 1,377 |
| Aug 20, 2025 | 62.74 | 62.76 | 59.18 | 60.00 | 59.88 | -5.42% | 6,922 |
| Aug 19, 2025 | 65.71 | 65.77 | 63.44 | 63.44 | 63.32 | -2.55% | 569 |
| Aug 18, 2025 | 64.31 | 65.10 | 64.31 | 65.10 | 64.97 | 2.49% | 84 |
| Aug 15, 2025 | 65.15 | 65.15 | 62.88 | 63.52 | 63.40 | -1.88% | 456 |
| Aug 14, 2025 | 65.25 | 65.96 | 64.41 | 64.74 | 64.61 | 0.23% | 899 |
| Aug 13, 2025 | 66.94 | 67.40 | 63.49 | 64.59 | 64.46 | -3.96% | 592 |
| Aug 12, 2025 | 67.15 | 67.25 | 66.58 | 67.25 | 67.12 | 1.07% | 4,124 |
| Aug 11, 2025 | 66.85 | 66.85 | 66.16 | 66.54 | 66.41 | -0.08% | 811 |
| Aug 8, 2025 | 65.34 | 67.00 | 65.34 | 66.59 | 66.46 | 2.26% | 1,594 |
| Aug 7, 2025 | 65.80 | 66.87 | 65.12 | 65.12 | 64.99 | -1.87% | 1,903 |
| Aug 6, 2025 | 64.51 | 66.36 | 64.49 | 66.36 | 66.23 | 3.49% | 523 |
| Aug 5, 2025 | 65.43 | 66.17 | 64.12 | 64.12 | 64.00 | -0.39% | 3,143 |
| Aug 4, 2025 | 62.77 | 64.37 | 62.77 | 64.37 | 64.25 | 2.21% | 602 |
| Aug 1, 2025 | 64.81 | 64.81 | 61.45 | 62.98 | 62.86 | -3.30% | 6,133 |
| Jul 31, 2025 | 68.64 | 70.07 | 64.86 | 65.13 | 65.00 | -4.56% | 6,715 |
| Jul 30, 2025 | 67.86 | 68.24 | 67.83 | 68.24 | 68.11 | -0.86% | 1,020 |
| Jul 29, 2025 | 67.93 | 69.02 | 67.93 | 68.83 | 68.70 | 2.29% | 1,733 |
| Jul 28, 2025 | 67.81 | 68.48 | 67.14 | 67.29 | 67.16 | -0.87% | 663 |
| Jul 25, 2025 | 68.00 | 68.28 | 67.88 | 67.88 | 67.75 | 0.41% | 628 |
| Jul 24, 2025 | 67.37 | 67.60 | 66.97 | 67.60 | 67.47 | 0.87% | 1,064 |
| Jul 23, 2025 | 66.56 | 67.85 | 66.56 | 67.02 | 66.89 | 1.71% | 1,547 |
| Jul 22, 2025 | 65.57 | 66.05 | 64.58 | 65.89 | 65.76 | 0.61% | 2,102 |
| Jul 21, 2025 | 68.24 | 68.85 | 65.29 | 65.49 | 65.36 | -3.85% | 852 |