Paladin Energy Ltd (FRA:PUR)
Germany
· Delayed Price · Currency is EUR 4.801
-0.049 (-1.01%)
Last updated: Dec 5, 2025, 8:06 AM CET
Paladin Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.01% | 5,269 |
| Dec 4, 2025 | 4.70 | 4.85 | 4.70 | 4.85 | 4.85 | -0.19% | 4,500 |
| Dec 3, 2025 | 4.73 | 4.86 | 4.73 | 4.86 | 4.86 | 8.44% | 2,350 |
| Dec 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.08% | 50 |
| Dec 1, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.20% | 1,500 |
| Nov 28, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 3.46% | 55 |
| Nov 27, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -3.51% | - |
| Nov 26, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 5.62% | 715 |
| Nov 25, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.67% | - |
| Nov 24, 2025 | 4.08 | 4.32 | 4.08 | 4.32 | 4.32 | 6.62% | 790 |
| Nov 21, 2025 | 4.13 | 4.13 | 4.05 | 4.05 | 4.05 | -10.02% | 125 |
| Nov 20, 2025 | 4.51 | 4.54 | 4.50 | 4.50 | 4.50 | -2.17% | 3,000 |
| Nov 19, 2025 | 4.45 | 4.62 | 4.45 | 4.60 | 4.60 | 2.68% | 11,162 |
| Nov 18, 2025 | 4.28 | 4.48 | 4.28 | 4.48 | 4.48 | -2.61% | 10,000 |
| Nov 17, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.39% | 2,029 |
| Nov 14, 2025 | 4.42 | 4.54 | 4.38 | 4.54 | 4.54 | 1.27% | 3,125 |
| Nov 13, 2025 | 4.53 | 4.53 | 4.48 | 4.48 | 4.48 | -1.10% | 3,000 |
| Nov 12, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -5.01% | - |
| Nov 11, 2025 | 4.77 | 4.77 | 4.70 | 4.77 | 4.77 | 3.05% | 1,925 |
| Nov 10, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 5.42% | - |
| Nov 7, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -1.13% | 1,200 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -6.53% | 3,500 |
| Nov 5, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | 4.75 | -5.00% | 1,861 |
| Nov 4, 2025 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -4.94% | 3,000 |
| Nov 3, 2025 | 5.32 | 5.45 | 5.26 | 5.26 | 5.26 | -2.27% | 1,760 |
| Oct 31, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.93% | 1,768 |
| Oct 30, 2025 | 5.29 | 5.41 | 5.28 | 5.28 | 5.28 | 5.60% | 2,980 |
| Oct 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.76% | - |
| Oct 28, 2025 | 4.45 | 4.77 | 4.45 | 4.77 | 4.77 | 5.60% | 7,500 |
| Oct 27, 2025 | 4.79 | 4.79 | 4.52 | 4.52 | 4.52 | -5.83% | 2,200 |
| Oct 24, 2025 | 4.61 | 4.81 | 4.61 | 4.80 | 4.80 | 4.39% | 2,680 |
| Oct 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45% | - |
| Oct 22, 2025 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -13.04% | 55 |
| Oct 21, 2025 | 4.86 | 5.06 | 4.86 | 5.06 | 5.06 | 6.14% | 1,400 |
| Oct 20, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -5.56% | - |
| Oct 17, 2025 | 4.97 | 5.13 | 4.97 | 5.05 | 5.05 | -7.68% | 794 |
| Oct 16, 2025 | 5.40 | 5.47 | 5.40 | 5.47 | 5.47 | -4.00% | 1,600 |
| Oct 15, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 3.64% | 180 |
| Oct 14, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 12.73% | 4,720 |
| Oct 13, 2025 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | -1.47% | 15 |
| Oct 10, 2025 | 4.86 | 4.95 | 4.80 | 4.95 | 4.95 | -0.60% | 4,990 |
| Oct 9, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | 550 |
| Oct 8, 2025 | 4.89 | 5.10 | 4.89 | 5.10 | 5.10 | 0.47% | 1,020 |
| Oct 7, 2025 | 4.88 | 5.08 | 4.88 | 5.08 | 5.08 | 5.53% | 410 |
| Oct 6, 2025 | 4.75 | 4.81 | 4.75 | 4.81 | 4.81 | 1.97% | 8 |
| Oct 3, 2025 | 4.65 | 4.72 | 4.65 | 4.72 | 4.72 | -0.99% | 376 |
| Oct 2, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | 6.27% | - |
| Oct 1, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.59% | - |
| Sep 30, 2025 | 4.50 | 4.65 | 4.50 | 4.65 | 4.65 | 0.26% | 235 |
| Sep 29, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.06% | 9 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.51% | - |
| Sep 25, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -6.19% | - |
| Sep 24, 2025 | 4.75 | 4.97 | 4.75 | 4.97 | 4.97 | 0.36% | 1,000 |
| Sep 23, 2025 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 2.10% | 500 |
| Sep 22, 2025 | 4.86 | 4.86 | 4.66 | 4.85 | 4.85 | 9.11% | 1,674 |
| Sep 19, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -4.28% | - |
| Sep 18, 2025 | 4.44 | 4.65 | 4.44 | 4.65 | 4.65 | 8.02% | 1,075 |
| Sep 17, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.56% | 100 |
| Sep 15, 2025 | 4.37 | 4.57 | 4.37 | 4.37 | 4.37 | 1.60% | 25,040 |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Sep 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.72% | - |
| Sep 10, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.22% | - |
| Sep 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Sep 8, 2025 | 4.54 | 4.64 | 4.54 | 4.54 | 4.54 | 3.89% | 6,572 |
| Sep 5, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.66% | 1 |
| Sep 4, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.52% | - |
| Sep 3, 2025 | 4.20 | 4.42 | 4.20 | 4.42 | 4.42 | -1.82% | 800 |
| Sep 2, 2025 | 4.36 | 4.52 | 4.36 | 4.51 | 4.51 | 2.83% | 140 |
| Sep 1, 2025 | 4.57 | 4.57 | 4.36 | 4.38 | 4.38 | 1.79% | 738 |
| Aug 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 8.06% | 769 |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.88% | - |
| Aug 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.28% | - |
| Aug 26, 2025 | 3.98 | 4.15 | 3.98 | 4.15 | 4.15 | 9.32% | 906 |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Aug 22, 2025 | 3.59 | 3.74 | 3.59 | 3.74 | 3.74 | 4.47% | 1,502 |
| Aug 21, 2025 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 3.47% | 30 |
| Aug 20, 2025 | 3.46 | 3.51 | 3.46 | 3.46 | 3.46 | -3.92% | 1,550 |
| Aug 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.19% | - |
| Aug 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -3.13% | - |
| Aug 15, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 2.77% | 1,730 |
| Aug 14, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.11% | - |
| Aug 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.23% | - |
| Aug 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.96% | - |
| Aug 11, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.16% | - |
| Aug 8, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.82% | 83 |
| Aug 7, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 4.78% | 83 |
| Aug 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.71% | - |
| Aug 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Aug 4, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.96% | 613 |
| Aug 1, 2025 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | -4.27% | 1,300 |
| Jul 31, 2025 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 1.73% | 4,709 |
| Jul 30, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.87% | - |
| Jul 29, 2025 | 3.72 | 3.72 | 3.62 | 3.70 | 3.70 | -6.35% | 2,192 |
| Jul 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.52% | 1,320 |
| Jul 25, 2025 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | -1.50% | 300 |
| Jul 24, 2025 | 4.06 | 4.20 | 4.06 | 4.20 | 4.20 | 5.74% | 300 |
| Jul 23, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -10.82% | 5,002 |
| Jul 22, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 1.71% | 600 |
| Jul 21, 2025 | 4.36 | 4.58 | 4.36 | 4.38 | 4.38 | 2.34% | 606 |
| Jul 18, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.49% | - |