Appia Rare Earths & Uranium Corp. (FRA:A0I0)
Germany · Delayed Price · Currency is EUR 0.1305
-0.0025 (-1.88%)
At close: Nov 28, 2025
FRA:A0I0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 12.64% | 15,001 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.88% | - |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.31% | - |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.62% | - |
| Nov 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.30% | - |
| Nov 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.72% | - |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.37% | 30 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 6,000 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.27% | - |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.25% | 62,692 |
| Nov 17, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 13.38% | 1,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.27% | - |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.18% | - |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.79% | - |
| Nov 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.76% | - |
| Nov 10, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 18.07% | 30 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.09% | - |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.62% | - |
| Nov 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -9.18% | - |
| Nov 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -9.71% | - |
| Nov 3, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.38% | 2,401 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.00% | 3,333 |
| Oct 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.96% | 10 |
| Oct 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.00% | 12,510 |
| Oct 28, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -3.68% | 275 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.01% | - |
| Oct 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.06% | - |
| Oct 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -5.60% | 10,500 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -26.94% | 2,019 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 24.40% | - |
| Oct 20, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 13.03% | - |
| Oct 17, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -35.29% | 10,000 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -5.20% | 4,000 |
| Oct 15, 2025 | 0.33 | 0.33 | 0.25 | 0.27 | 0.27 | -23.58% | 25,800 |
| Oct 14, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 10.00% | 33,840 |
| Oct 13, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 32.23% | 11,831 |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 5,333 |
| Oct 9, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 44.71% | 5,200 |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.61% | - |
| Oct 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.22% | 8,354 |
| Oct 6, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 45.16% | 15,000 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.53% | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.89% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.48% | - |
| Sep 29, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 8.04% | 113,271 |
| Sep 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 12.90% | - |
| Sep 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.99% | 10,000 |
| Sep 24, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.17% | 10,000 |
| Sep 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 8.25% | - |