Appia Rare Earths & Uranium Corp. (FRA:A0I0)
Germany · Delayed Price · Currency is EUR 0.0918
-0.0002 (-0.22%)
At close: Mar 27, 2026
FRA:A0I0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.22% | - |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -13.80% | - |
| Mar 24, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 11.87% | 10,000 |
| Mar 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.84% | - |
| Mar 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.26% | - |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 16.89% | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -16.06% | 700 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.43% | 2,000 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.48% | - |
| Mar 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.48% | - |
| Mar 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.70% | - |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.41% | - |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.48% | - |
| Mar 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 500 |
| Mar 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.82% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.65% | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -9.45% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.17% | - |
| Mar 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.28% | - |
| Feb 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | - |
| Feb 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.73% | - |
| Feb 25, 2026 | 0.13 | 0.14 | 0.11 | 0.11 | 0.11 | -24.83% | 2,700 |
| Feb 24, 2026 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 39.25% | 6,034 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.47% | - |
| Feb 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -10.04% | - |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.46% | 2,017 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.27% | - |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.15% | - |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.39% | 7,447 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.60% | - |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 17.65% | - |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -7.85% | - |
| Feb 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.31% | - |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.59% | - |
| Feb 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | - |
| Feb 4, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.22% | 4,003 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.69% | - |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.82% | 1,000 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.31% | 4,200 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.62% | 10,000 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.10% | 2,500 |
| Jan 27, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -23.03% | 1,020 |
| Jan 26, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -5.30% | 14,000 |
| Jan 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 19.33% | 14,700 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.61% | - |
| Jan 21, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 2.17% | 14,261 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.78% | - |
| Jan 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 500 |