Barrick Mining Corporation (FRA:ABR0)
Germany · Delayed Price · Currency is EUR 36.65
+0.05 (0.14%)
At close: Oct 12, 2026
FRA:ABR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 36.55 | 36.65 | 36.35 | 36.65 | 36.65 | 0.14% | 1,039 |
| Oct 9, 2026 | 36.20 | 36.65 | 36.20 | 36.60 | 36.60 | 4.57% | 2,262 |
| Oct 8, 2026 | 35.10 | 35.20 | 34.95 | 35.00 | 35.00 | -0.99% | 2,272 |
| Oct 7, 2026 | 35.85 | 35.90 | 35.20 | 35.35 | 35.35 | -1.81% | 935 |
| Oct 6, 2026 | 35.45 | 36.00 | 35.40 | 36.00 | 36.00 | 0.98% | 5,967 |
| Oct 5, 2026 | 35.60 | 36.10 | 35.25 | 35.65 | 35.65 | 0.56% | 1,450 |
| Oct 2, 2026 | 35.65 | 36.00 | 35.40 | 35.45 | 35.45 | -2.34% | 2,003 |
| Oct 1, 2026 | 36.15 | 36.30 | 35.60 | 36.30 | 36.30 | 0.69% | 445 |
| Sep 30, 2026 | 36.30 | 36.35 | 36.05 | 36.05 | 36.05 | -0.55% | 1,293 |
| Sep 29, 2026 | 36.20 | 36.75 | 35.95 | 36.25 | 36.25 | 0.14% | 3,330 |
| Sep 28, 2026 | 36.55 | 36.65 | 35.90 | 36.20 | 36.20 | -2.82% | 3,266 |
| Sep 25, 2026 | 37.30 | 37.70 | 37.25 | 37.25 | 37.25 | 2.05% | 1,623 |
| Sep 24, 2026 | 37.05 | 37.35 | 36.50 | 36.50 | 36.50 | -1.75% | 959 |
| Sep 23, 2026 | 38.05 | 38.20 | 37.15 | 37.15 | 37.15 | -2.62% | 632 |
| Sep 22, 2026 | 36.90 | 38.15 | 36.90 | 38.15 | 38.15 | 2.42% | 889 |
| Sep 21, 2026 | 37.45 | 37.90 | 37.20 | 37.25 | 37.25 | -1.46% | 1,306 |
| Sep 18, 2026 | 38.20 | 38.60 | 37.65 | 37.80 | 37.80 | -0.66% | 2,161 |
| Sep 17, 2026 | 37.20 | 38.10 | 37.20 | 38.05 | 38.05 | 3.40% | 1,669 |
| Sep 16, 2026 | 37.15 | 37.40 | 36.80 | 36.80 | 36.80 | 0.68% | 4,007 |
| Sep 15, 2026 | 36.70 | 36.95 | 36.40 | 36.55 | 36.55 | -1.08% | 593 |
| 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 |