American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.2370
+0.0190 (8.72%)
Last updated: Feb 20, 2026, 2:31 PM CET
American Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |