American Rare Earths Limited (FRA:1BHA)
Germany · Delayed Price · Currency is EUR 0.2010
+0.0010 (0.50%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:1BHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |