Barrick Mining Corporation (FRA:ABR0)
Germany · Delayed Price · Currency is EUR 36.95
-1.15 (-3.02%)
Last updated: Sep 14, 2026, 7:30 PM CET
FRA:ABR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 37.25 | 37.70 | 36.35 | 36.95 | 36.95 | -3.02% | 17,225 |
| Sep 11, 2026 | 37.45 | 38.25 | 37.45 | 38.10 | 38.10 | 1.33% | 4,276 |
| Sep 10, 2026 | 38.45 | 38.50 | 37.45 | 37.60 | 37.60 | -1.44% | 1,196 |
| Sep 9, 2026 | 38.10 | 38.55 | 38.05 | 38.15 | 38.15 | -1.17% | 811 |
| Sep 8, 2026 | 38.30 | 38.60 | 38.00 | 38.60 | 38.60 | 1.58% | 3,250 |
| Sep 7, 2026 | 38.20 | 38.20 | 38.00 | 38.00 | 38.00 | -1.68% | 1,205 |
| Sep 4, 2026 | 39.10 | 39.50 | 38.20 | 38.65 | 38.65 | -0.77% | 7,581 |
| Sep 3, 2026 | 38.50 | 39.05 | 38.25 | 38.95 | 38.95 | 4.85% | 1,255 |
| Sep 2, 2026 | 37.15 | 38.55 | 37.15 | 37.15 | 37.15 | -0.27% | 4,299 |
| Sep 1, 2026 | 38.35 | 38.50 | 37.25 | 37.25 | 37.25 | -3.50% | 5,393 |
| Aug 31, 2026 | 39.25 | 39.45 | 38.60 | 38.60 | 38.60 | -1.02% | 996 |
| Aug 28, 2026 | 40.10 | 40.80 | 39.15 | 39.15 | 39.00 | -3.81% | 1,925 |
| Aug 27, 2026 | 40.80 | 40.80 | 40.05 | 40.70 | 40.54 | 0.99% | 3,341 |
| Aug 26, 2026 | 41.60 | 41.65 | 40.30 | 40.30 | 40.14 | -3.13% | 16,937 |
| Aug 25, 2026 | 41.05 | 42.05 | 40.85 | 41.60 | 41.44 | 0.60% | 3,947 |
| Aug 24, 2026 | 40.70 | 41.50 | 40.65 | 41.35 | 41.19 | 1.72% | 4,124 |
| Aug 21, 2026 | 39.85 | 40.90 | 39.85 | 40.65 | 40.49 | 2.78% | 19,757 |
| Aug 20, 2026 | 38.30 | 39.80 | 37.55 | 39.55 | 39.40 | 2.33% | 6,710 |
| Aug 19, 2026 | 36.25 | 38.85 | 36.25 | 38.65 | 38.50 | 6.47% | 2,509 |
| Aug 18, 2026 | 36.30 | 36.60 | 36.30 | 36.30 | 36.16 | -1.49% | 5,390 |
| Aug 17, 2026 | 36.15 | 37.05 | 36.05 | 36.85 | 36.71 | 2.50% | 6,620 |
| Aug 14, 2026 | 35.15 | 36.25 | 35.15 | 35.95 | 35.81 | 2.28% | 1,740 |
| Aug 13, 2026 | 35.60 | 35.60 | 35.00 | 35.15 | 35.01 | -1.82% | 1,250 |
| Aug 12, 2026 | 34.85 | 35.80 | 34.85 | 35.80 | 35.66 | 2.29% | 9,261 |
| Aug 11, 2026 | 35.05 | 35.45 | 35.00 | 35.00 | 34.87 | -1.41% | 4,928 |
| Aug 10, 2026 | 38.15 | 38.25 | 34.85 | 35.50 | 35.36 | -6.58% | 3,505 |
| Aug 7, 2026 | 36.05 | 38.10 | 36.05 | 38.00 | 37.85 | 6.15% | 5,338 |
| Aug 6, 2026 | 36.00 | 36.05 | 35.10 | 35.80 | 35.66 | 1.56% | 12,201 |
| Aug 5, 2026 | 33.85 | 35.40 | 33.85 | 35.25 | 35.11 | 5.54% | 6,006 |
| Aug 4, 2026 | 32.35 | 33.40 | 32.35 | 33.40 | 33.27 | 3.09% | 1,786 |
| Aug 3, 2026 | 32.05 | 32.40 | 32.05 | 32.40 | 32.28 | 1.25% | 24,468 |
| Jul 31, 2026 | 32.40 | 32.40 | 31.65 | 32.00 | 31.88 | -0.62% | 3,941 |
| Jul 30, 2026 | 31.95 | 32.20 | 31.75 | 32.20 | 32.08 | -0.92% | 750 |
| Jul 29, 2026 | 32.45 | 32.50 | 31.35 | 32.50 | 32.37 | 0.62% | 2,802 |
| Jul 28, 2026 | 32.40 | 32.55 | 31.95 | 32.30 | 32.18 | -1.22% | 1,400 |
| Jul 27, 2026 | 32.90 | 33.30 | 32.70 | 32.70 | 32.57 | - | 691 |
| Jul 24, 2026 | 32.35 | 32.95 | 32.35 | 32.70 | 32.57 | - | 2,711 |
| Jul 23, 2026 | 32.75 | 32.80 | 32.40 | 32.70 | 32.57 | -0.61% | 3,707 |
| Jul 22, 2026 | 32.45 | 33.00 | 32.35 | 32.90 | 32.77 | 3.13% | 1,372 |
| Jul 21, 2026 | 31.10 | 31.90 | 31.10 | 31.90 | 31.78 | 3.57% | 3,929 |
| Jul 20, 2026 | 30.55 | 30.80 | 30.30 | 30.80 | 30.68 | 0.49% | 3,774 |
| Jul 17, 2026 | 30.30 | 30.65 | 30.00 | 30.65 | 30.53 | 0.82% | 6,440 |
| Jul 16, 2026 | 30.95 | 31.25 | 30.25 | 30.40 | 30.28 | -3.65% | 2,015 |
| Jul 15, 2026 | 31.65 | 31.65 | 31.40 | 31.55 | 31.43 | -2.62% | 848 |
| Jul 14, 2026 | 31.75 | 32.50 | 31.55 | 32.40 | 32.28 | 3.35% | 9,265 |
| Jul 13, 2026 | 31.55 | 31.85 | 31.35 | 31.35 | 31.23 | -2.49% | 5,343 |
| Jul 10, 2026 | 32.15 | 32.25 | 32.00 | 32.15 | 32.03 | 0.63% | 1,631 |
| Jul 9, 2026 | 31.00 | 31.95 | 31.00 | 31.95 | 31.83 | 3.06% | 720 |
| Jul 8, 2026 | 32.20 | 32.55 | 31.00 | 31.00 | 30.88 | -3.88% | 16,929 |
| Jul 7, 2026 | 32.80 | 33.30 | 32.25 | 32.25 | 32.13 | -4.44% | 4,404 |