Appia Rare Earths & Uranium Corp. (FRA:A0I0)
Germany · Delayed Price · Currency is EUR 0.1030
-0.0065 (-5.94%)
At close: Dec 19, 2025
FRA:A0I0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.94% | - |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.19% | - |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.94% | - |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.39% | - |
| Dec 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.21% | - |
| Dec 12, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.80% | - |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.92% | - |
| Dec 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.72% | - |
| Dec 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.28% | - |
| Dec 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.20% | - |
| Dec 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.96% | - |
| Dec 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.67% | - |
| Dec 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.38% | 1,000 |
| Dec 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.80% | - |
| 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 |