American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.1915
-0.0105 (-5.20%)
At close: Mar 27, 2026
FRA:1BHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | -5.20% | 1,250 |
| Mar 26, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.27% | 1,000 |
| Mar 25, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 12.23% | 1,000 |
| Mar 24, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -7.39% | 9,200 |
| Mar 23, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 2.01% | 36,666 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.36% | 60,501 |
| Mar 19, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.00% | 1,500 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.49% | - |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Mar 13, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -9.78% | 10,250 |
| Mar 12, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.90% | 250 |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 23,387 |
| Mar 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 3.74% | 250 |
| Mar 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.88% | 134,302 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | 41,200 |
| Mar 5, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.45% | 172,900 |
| Mar 4, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 25,268 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.77% | - |
| Mar 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.20% | - |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.86% | 30,000 |
| Feb 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.83% | 19,991 |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.52% | 30,000 |
| Feb 24, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.81% | 250 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 500 |
| Feb 20, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 8.72% | 500 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.84% | - |
| Feb 18, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -2.50% | 250 |
| Feb 17, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.90% | 250 |
| Feb 16, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | -7.23% | 390,209 |
| Feb 13, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.87% | 250 |
| Feb 12, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -1.69% | 300 |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.42% | - |
| Feb 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | 2 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.02% | 114,831 |
| Feb 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -10.75% | 250 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 4.89% | 250 |
| Feb 3, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 11.30% | 89,800 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.85% | 21,100 |
| 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 |