Paladin Energy Ltd (PUR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:33AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 25 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 24 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 23 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 22 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 18 Apr 2024 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 120 |
| 17 Apr 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 310 |
| 16 Apr 2024 | 9.05 | 9.05 | 8.77 | 8.77 | 8.77 | 536 |
| 15 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 12 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 11 Apr 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| 11 Apr 2024 | 1:10 Stock split | |||||
| 10 Apr 2024 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 350 |
| 09 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
| 08 Apr 2024 | 9.06 | 9.22 | 9.06 | 9.22 | 9.22 | 1,200 |
| 05 Apr 2024 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - |
| 04 Apr 2024 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | - |
| 03 Apr 2024 | 8.68 | 8.68 | 8.65 | 8.65 | 8.65 | - |
| 02 Apr 2024 | 8.54 | 8.56 | 8.54 | 8.56 | 8.56 | - |
| 28 Mar 2024 | 8.12 | 8.12 | 8.10 | 8.10 | 8.10 | - |
| 27 Mar 2024 | 8.09 | 8.09 | 8.07 | 8.07 | 8.07 | - |
| 26 Mar 2024 | 8.34 | 8.34 | 8.23 | 8.23 | 8.23 | 1,100 |
| 25 Mar 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 22 Mar 2024 | 8.19 | 8.19 | 8.16 | 8.16 | 8.16 | - |
| 21 Mar 2024 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | 470 |
| 20 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 19 Mar 2024 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | - |
| 18 Mar 2024 | 7.37 | 7.41 | 7.37 | 7.41 | 7.41 | - |
| 15 Mar 2024 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | - |
| 14 Mar 2024 | 7.11 | 7.11 | 7.09 | 7.09 | 7.09 | 500 |
| 13 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 12 Mar 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 11 Mar 2024 | 7.38 | 7.38 | 7.27 | 7.27 | 7.27 | - |
| 08 Mar 2024 | 7.42 | 7.45 | 7.06 | 7.06 | 7.06 | 1,356 |
| 07 Mar 2024 | 7.10 | 7.48 | 7.10 | 7.48 | 7.48 | 250 |
| 06 Mar 2024 | 7.09 | 7.09 | 7.08 | 7.09 | 7.09 | 1,250 |
| 05 Mar 2024 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | 300 |
| 04 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 01 Mar 2024 | 7.11 | 7.11 | 7.07 | 7.07 | 7.07 | - |
| 29 Feb 2024 | 7.28 | 7.29 | 7.28 | 7.29 | 7.29 | - |
| 28 Feb 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | - |
| 27 Feb 2024 | 6.97 | 7.00 | 6.76 | 6.76 | 6.76 | 1,000 |
| 26 Feb 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 1,700 |
| 23 Feb 2024 | 6.69 | 6.71 | 6.55 | 6.55 | 6.55 | 2,650 |
| 22 Feb 2024 | 7.03 | 7.11 | 7.02 | 7.11 | 7.11 | 300 |
| 21 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 20 Feb 2024 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | - |
| 19 Feb 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 16 Feb 2024 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 500 |
| 15 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 14 Feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 13 Feb 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | - |
| 12 Feb 2024 | 7.90 | 8.18 | 7.86 | 8.18 | 8.18 | 97 |
| 09 Feb 2024 | 7.82 | 8.14 | 7.82 | 7.94 | 7.94 | 250 |
| 08 Feb 2024 | 8.51 | 8.51 | 8.47 | 8.47 | 8.47 | - |
| 07 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 06 Feb 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 05 Feb 2024 | 8.12 | 8.12 | 7.68 | 7.68 | 7.68 | 105 |
| 02 Feb 2024 | 8.13 | 8.13 | 8.09 | 8.09 | 8.09 | - |
| 01 Feb 2024 | 7.61 | 8.15 | 7.60 | 8.15 | 8.15 | 1,000 |
| 31 Jan 2024 | 7.73 | 7.73 | 7.72 | 7.72 | 7.72 | 1,000 |
| 30 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 30 |
| 29 Jan 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 26 Jan 2024 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | - |
| 25 Jan 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| 24 Jan 2024 | 7.30 | 7.33 | 7.28 | 7.28 | 7.28 | 70 |
| 23 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 22 Jan 2024 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | - |
| 19 Jan 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 18 Jan 2024 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | 100 |
| 17 Jan 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 16 Jan 2024 | 7.60 | 7.69 | 7.60 | 7.69 | 7.69 | - |
| 15 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 12 Jan 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 10 |
| 11 Jan 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 660 |
| 10 Jan 2024 | 7.08 | 7.20 | 7.08 | 7.08 | 7.08 | 870 |
| 09 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 08 Jan 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 05 Jan 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 04 Jan 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| 03 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 02 Jan 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 29 Dec 2023 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | - |
| 28 Dec 2023 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 27 Dec 2023 | 6.05 | 6.19 | 6.05 | 6.19 | 6.19 | 1,200 |
| 22 Dec 2023 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | 1,647 |
| 21 Dec 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 20 Dec 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 19 Dec 2023 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 18 Dec 2023 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 15 Dec 2023 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 14 Dec 2023 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 13 Dec 2023 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 12 Dec 2023 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 16 |
| 11 Dec 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 08 Dec 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 07 Dec 2023 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 06 Dec 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 05 Dec 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.