American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.2460
-0.0180 (-6.82%)
At close: Jan 30, 2026
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.82% | 4,850 |
| Jan 29, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -0.38% | 6,277 |
| Jan 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | - |
| Jan 27, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 42,750 |
| Jan 26, 2026 | 0.29 | 0.31 | 0.27 | 0.27 | 0.27 | 8.00% | 27,491 |
| Jan 23, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -4.58% | 25,450 |
| Jan 22, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.97% | 7,207 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | 177,923 |
| Jan 20, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.97% | 23,007 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.53% | 250 |
| Jan 16, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -6.56% | 54,969 |
| Jan 15, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.41% | 1,510 |
| Jan 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.29% | - |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 15.71% | 101 |
| Jan 9, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 8,838 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 10.09% | 40,183 |
| Jan 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.83% | 102 |
| Jan 6, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -4.93% | 3,961 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | 883 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 9.95% | 100,330 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.37% | 178,977 |
| Dec 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 750 |
| Dec 23, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -5.65% | 60,400 |
| Dec 22, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 15.58% | 75,000 |
| 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 |