American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.2300
-0.0010 (-0.43%)
At close: Jun 5, 2026
FRA:1BHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | 40,000 |
| Jun 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.70% | - |
| Jun 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.27% | 250 |
| Jun 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.16% | 1,150 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 5.42% | 250 |
| May 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.14% | - |
| May 28, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.98% | 500 |
| May 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.12% | 500 |
| May 26, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.67% | 7,500 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.60% | 2,396 |
| May 22, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -12.78% | 32,958 |
| May 21, 2026 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 0.76% | 1,250 |
| May 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 9.54% | 750 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 5.24% | 188,000 |
| May 18, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.58% | 51,000 |
| May 15, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -0.83% | 30,000 |
| May 14, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.14% | 84,965 |
| May 13, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 1.33% | 45,500 |
| May 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | 242 |
| May 11, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | -3.85% | 11,008 |
| May 8, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.49% | 250 |
| May 7, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 8.41% | 1,000 |
| May 6, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.44% | 35,500 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.95% | - |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.82% | - |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.58% | 5,000 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.95% | 250 |
| Apr 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.45% | 45,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | - |
| Apr 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.89% | 39,604 |
| Apr 22, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -7.85% | 20,500 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.07% | 10,000 |
| Apr 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.76% | 62,891 |
| Apr 17, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -3.86% | 500 |
| Apr 16, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | -5.48% | 746,500 |
| Apr 15, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.35% | 1,000 |
| Apr 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -1.77% | 250 |
| Apr 13, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 4.63% | 250 |
| Apr 10, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.09% | 11,500 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | - |
| Apr 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Apr 7, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 0.50% | 3,250 |
| Apr 2, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -1.95% | 37,250 |
| Apr 1, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 14.53% | 10,000 |
| Mar 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | - |
| Mar 30, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.05% | - |
| 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 |