Barrick Mining Corporation (ETR:ABR0)
Germany · Delayed Price · Currency is EUR 34.20
-0.19 (-0.55%)
Oct 23, 2026, 10:43 AM CEST
ETR:ABR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 34.45 | 34.45 | 34.10 | 34.20 | 34.20 | -0.58% | 26,349 |
| Oct 22, 2026 | 35.65 | 35.65 | 34.30 | 34.40 | 34.40 | -5.36% | 26,602 |
| Oct 21, 2026 | 35.95 | 36.40 | 35.85 | 36.35 | 36.35 | 0.69% | 14,770 |
| Oct 20, 2026 | 36.00 | 36.45 | 35.50 | 36.10 | 36.10 | -0.14% | 17,272 |
| Oct 19, 2026 | 36.65 | 36.65 | 35.90 | 36.15 | 36.15 | -0.41% | 11,527 |
| Oct 16, 2026 | 36.00 | 36.70 | 35.75 | 36.30 | 36.30 | 1.54% | 15,698 |
| Oct 15, 2026 | 34.85 | 35.85 | 34.85 | 35.75 | 35.75 | 2.58% | 26,281 |
| Oct 14, 2026 | 36.30 | 36.30 | 34.75 | 34.85 | 34.85 | -2.79% | 18,667 |
| Oct 13, 2026 | 36.80 | 36.90 | 35.85 | 35.85 | 35.85 | -2.05% | 18,160 |
| Oct 12, 2026 | 36.45 | 36.65 | 36.35 | 36.60 | 36.60 | -0.14% | 10,050 |
| Oct 9, 2026 | 36.35 | 36.85 | 36.20 | 36.65 | 36.65 | 4.42% | 15,565 |
| Oct 8, 2026 | 35.10 | 35.20 | 34.85 | 35.10 | 35.10 | -0.85% | 16,477 |
| Oct 7, 2026 | 35.75 | 36.10 | 35.00 | 35.40 | 35.40 | -1.80% | 18,851 |
| Oct 6, 2026 | 35.40 | 36.05 | 35.35 | 36.05 | 36.05 | 1.26% | 10,958 |
| Oct 5, 2026 | 36.00 | 36.10 | 35.30 | 35.60 | 35.60 | 0.28% | 7,916 |
| Oct 2, 2026 | 35.70 | 36.30 | 35.50 | 35.50 | 35.50 | -0.56% | 15,800 |
| Oct 1, 2026 | 36.20 | 36.45 | 35.50 | 35.70 | 35.70 | -0.70% | 36,038 |
| Sep 30, 2026 | 36.40 | 36.75 | 35.95 | 35.95 | 35.95 | -0.14% | 11,139 |
| Sep 29, 2026 | 36.15 | 36.80 | 35.95 | 36.00 | 36.00 | -0.41% | 14,986 |
| Sep 28, 2026 | 36.65 | 36.65 | 35.90 | 36.15 | 36.15 | -2.95% | 21,770 |
| Sep 25, 2026 | 37.25 | 37.65 | 36.90 | 37.25 | 37.25 | 2.05% | 6,720 |
| Sep 24, 2026 | 37.40 | 37.40 | 36.50 | 36.50 | 36.50 | -2.28% | 16,824 |
| Sep 23, 2026 | 38.25 | 38.25 | 37.00 | 37.35 | 37.35 | -1.19% | 12,400 |
| Sep 22, 2026 | 37.05 | 37.95 | 36.75 | 37.80 | 37.80 | 1.61% | 13,933 |
| Sep 21, 2026 | 37.70 | 38.00 | 36.95 | 37.20 | 37.20 | -1.20% | 19,033 |
| Sep 18, 2026 | 38.25 | 38.75 | 37.45 | 37.65 | 37.65 | -0.92% | 12,457 |
| Sep 17, 2026 | 37.45 | 38.30 | 37.45 | 38.00 | 38.00 | 1.74% | 29,782 |
| Sep 16, 2026 | 37.40 | 37.80 | 37.05 | 37.35 | 37.35 | 2.19% | 32,276 |
| Sep 15, 2026 | 36.75 | 36.95 | 36.25 | 36.55 | 36.55 | -0.27% | 13,573 |
| Sep 14, 2026 | 37.40 | 37.45 | 36.30 | 36.65 | 36.65 | -2.91% | 22,800 |
| Sep 11, 2026 | 37.50 | 38.30 | 37.15 | 37.75 | 37.75 | 0.13% | 26,094 |
| Sep 10, 2026 | 38.50 | 38.50 | 37.10 | 37.70 | 37.70 | -1.05% | 24,980 |
| Sep 9, 2026 | 38.30 | 38.85 | 37.95 | 38.10 | 38.10 | -0.52% | 31,834 |
| Sep 8, 2026 | 38.35 | 38.55 | 38.05 | 38.30 | 38.30 | 0.79% | 9,024 |
| Sep 7, 2026 | 38.20 | 38.30 | 38.00 | 38.00 | 38.00 | -1.68% | 7,974 |
| Sep 4, 2026 | 39.00 | 39.45 | 38.00 | 38.65 | 38.65 | -1.28% | 25,509 |
| Sep 3, 2026 | 38.40 | 39.35 | 38.15 | 39.15 | 39.15 | 2.76% | 32,315 |
| Sep 2, 2026 | 37.20 | 38.75 | 37.15 | 38.10 | 38.10 | 0.79% | 39,428 |
| Sep 1, 2026 | 38.35 | 38.60 | 37.35 | 37.80 | 37.80 | -1.82% | 37,847 |
| Aug 31, 2026 | 38.95 | 39.45 | 38.25 | 38.50 | 38.50 | -3.99% | 33,858 |
| Aug 28, 2026 | 40.55 | 40.95 | 39.50 | 40.25 | 40.10 | -0.98% | 57,765 |
| Aug 27, 2026 | 40.90 | 40.90 | 39.75 | 40.65 | 40.50 | -0.37% | 61,105 |
| Aug 26, 2026 | 41.85 | 41.85 | 40.75 | 40.80 | 40.65 | -2.63% | 25,323 |
| Aug 25, 2026 | 41.20 | 41.90 | 40.60 | 41.90 | 41.74 | 1.82% | 57,377 |
| Aug 24, 2026 | 41.00 | 41.50 | 40.75 | 41.15 | 41.00 | 1.48% | 49,880 |
| Aug 21, 2026 | 40.00 | 40.70 | 40.00 | 40.55 | 40.40 | 2.27% | 68,272 |
| Aug 20, 2026 | 38.60 | 39.85 | 37.65 | 39.65 | 39.50 | 2.59% | 45,830 |
| Aug 19, 2026 | 36.20 | 39.00 | 36.20 | 38.65 | 38.51 | 7.36% | 119,775 |
| Aug 18, 2026 | 36.55 | 36.65 | 35.85 | 36.00 | 35.87 | -2.70% | 19,976 |
| Aug 17, 2026 | 36.20 | 37.10 | 36.00 | 37.00 | 36.86 | 3.79% | 20,741 |