American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.2180
+0.0020 (0.93%)
Last updated: Jun 26, 2026, 8:07 PM CET
FRA:1BHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | 500 |
| Jun 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.93% | 250 |
| Jun 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | - |
| Jun 23, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -12.05% | 2,249 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 12.00% | 50,940 |
| Jun 19, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | -12.66% | 31,568 |
| Jun 18, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.05% | 53 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.39% | - |
| Jun 16, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -3.80% | 3,900 |
| Jun 15, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 8.72% | 500 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.80% | 400 |
| Jun 11, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 1.33% | 500 |
| Jun 10, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.62% | 500 |
| Jun 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.64% | - |
| Jun 8, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.17% | 11,380 |
| 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 |