American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.1990
+0.0030 (1.53%)
At close: Dec 19, 2025
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | - |
| Dec 18, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 3.16% | 38,129 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 6,000 |
| Dec 16, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.06% | 150,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.37% | - |
| Dec 12, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -4.44% | 16,200 |
| Dec 11, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 10.29% | 200 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.73% | - |
| Dec 9, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.65% | 200 |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.57% | - |
| Dec 5, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 1,000 |
| Dec 4, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -11.64% | - |
| Dec 3, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 11.54% | 200 |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -13.69% | - |
| Dec 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 13.15% | 100 |
| Nov 28, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.45% | 2,500 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.76% | 9,000 |
| Nov 26, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.29% | 293,000 |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.24% | 4,005 |
| Nov 24, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 6.28% | 200 |
| Nov 21, 2025 | 0.21 | 0.22 | 0.18 | 0.22 | 0.22 | -0.45% | 77,000 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.18% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.51% | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -11.16% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.24% | 65,178 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -17.65% | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 15.38% | 200 |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -15.00% | 180 |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 200 |
| Nov 10, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 15.56% | 8,023 |
| Nov 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -10.36% | 85,800 |
| Nov 6, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 3.72% | 200 |
| Nov 5, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -11.03% | 16,006 |
| Nov 4, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 4.62% | 100 |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 48,100 |
| Oct 31, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 28,000 |
| Oct 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 0.81% | 15,100 |
| Oct 29, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 1.64% | 39,302 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.40% | 9,203 |
| Oct 27, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -14.09% | 148,315 |
| Oct 24, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | -4.90% | 125,391 |
| Oct 23, 2025 | 0.30 | 0.31 | 0.28 | 0.31 | 0.31 | 0.33% | 15,000 |
| Oct 22, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -11.34% | 38,247 |
| Oct 21, 2025 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 3.93% | 14,672 |
| Oct 20, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 0.30% | 82,000 |
| Oct 17, 2025 | 0.32 | 0.36 | 0.30 | 0.33 | 0.33 | -3.51% | 52,100 |
| Oct 16, 2025 | 0.35 | 0.38 | 0.34 | 0.34 | 0.34 | -22.10% | 170,614 |
| Oct 15, 2025 | 0.47 | 0.50 | 0.36 | 0.44 | 0.44 | -0.23% | 399,505 |
| Oct 14, 2025 | 0.39 | 0.45 | 0.39 | 0.44 | 0.44 | -12.00% | 398,897 |
| Oct 13, 2025 | 0.35 | 0.65 | 0.31 | 0.50 | 0.50 | 42.86% | 220,904 |