Barrick Mining Corporation (FRA:ABR0)
Germany · Delayed Price · Currency is EUR 41.40
-0.20 (-0.48%)
Last updated: Aug 26, 2026, 1:36 PM CET
FRA:ABR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 41.05 | 42.05 | 40.85 | 41.75 | 41.75 | 0.97% | 3,568 |
| Aug 24, 2026 | 40.70 | 41.50 | 40.65 | 41.35 | 41.35 | 1.72% | 4,124 |
| Aug 21, 2026 | 39.85 | 40.90 | 39.85 | 40.65 | 40.65 | 2.78% | 19,757 |
| Aug 20, 2026 | 38.30 | 39.80 | 37.55 | 39.55 | 39.55 | 2.33% | 6,710 |
| Aug 19, 2026 | 36.25 | 38.85 | 36.25 | 38.65 | 38.65 | 6.47% | 2,509 |
| Aug 18, 2026 | 36.30 | 36.60 | 36.30 | 36.30 | 36.30 | -1.49% | 5,390 |
| Aug 17, 2026 | 36.15 | 37.05 | 36.05 | 36.85 | 36.85 | 2.50% | 6,620 |
| Aug 14, 2026 | 35.15 | 36.25 | 35.15 | 35.95 | 35.95 | 2.28% | 1,740 |
| Aug 13, 2026 | 35.60 | 35.60 | 35.00 | 35.15 | 35.15 | -1.82% | 1,250 |
| Aug 12, 2026 | 34.85 | 35.80 | 34.85 | 35.80 | 35.80 | 2.29% | 9,261 |
| Aug 11, 2026 | 35.05 | 35.45 | 35.00 | 35.00 | 35.00 | -1.41% | 4,928 |
| Aug 10, 2026 | 38.15 | 38.25 | 34.85 | 35.50 | 35.50 | -6.58% | 3,505 |
| Aug 7, 2026 | 36.05 | 38.10 | 36.05 | 38.00 | 38.00 | 6.15% | 5,338 |
| Aug 6, 2026 | 36.00 | 36.05 | 35.10 | 35.80 | 35.80 | 1.56% | 12,201 |
| Aug 5, 2026 | 33.85 | 35.40 | 33.85 | 35.25 | 35.25 | 5.54% | 6,006 |
| Aug 4, 2026 | 32.35 | 33.40 | 32.35 | 33.40 | 33.40 | 3.09% | 1,786 |
| Aug 3, 2026 | 32.05 | 32.40 | 32.05 | 32.40 | 32.40 | 1.25% | 24,468 |
| Jul 31, 2026 | 32.40 | 32.40 | 31.65 | 32.00 | 32.00 | -0.62% | 3,941 |
| Jul 30, 2026 | 31.95 | 32.20 | 31.75 | 32.20 | 32.20 | -0.92% | 750 |
| Jul 29, 2026 | 32.45 | 32.50 | 31.35 | 32.50 | 32.50 | 0.62% | 2,802 |
| Jul 28, 2026 | 32.40 | 32.55 | 31.95 | 32.30 | 32.30 | -1.22% | 1,400 |
| Jul 27, 2026 | 32.90 | 33.30 | 32.70 | 32.70 | 32.70 | - | 691 |
| Jul 24, 2026 | 32.35 | 32.95 | 32.35 | 32.70 | 32.70 | - | 2,711 |
| Jul 23, 2026 | 32.75 | 32.80 | 32.40 | 32.70 | 32.70 | -0.61% | 3,707 |
| Jul 22, 2026 | 32.45 | 33.00 | 32.35 | 32.90 | 32.90 | 3.13% | 1,372 |
| Jul 21, 2026 | 31.10 | 31.90 | 31.10 | 31.90 | 31.90 | 3.57% | 3,929 |
| Jul 20, 2026 | 30.55 | 30.80 | 30.30 | 30.80 | 30.80 | 0.49% | 3,774 |
| Jul 17, 2026 | 30.30 | 30.65 | 30.00 | 30.65 | 30.65 | 0.82% | 6,440 |
| Jul 16, 2026 | 30.95 | 31.25 | 30.25 | 30.40 | 30.40 | -3.65% | 2,015 |
| Jul 15, 2026 | 31.65 | 31.65 | 31.40 | 31.55 | 31.55 | -2.62% | 848 |
| Jul 14, 2026 | 31.75 | 32.50 | 31.55 | 32.40 | 32.40 | 3.35% | 9,265 |
| Jul 13, 2026 | 31.55 | 31.85 | 31.35 | 31.35 | 31.35 | -2.49% | 5,343 |
| Jul 10, 2026 | 32.15 | 32.25 | 32.00 | 32.15 | 32.15 | 0.63% | 1,631 |
| Jul 9, 2026 | 31.00 | 31.95 | 31.00 | 31.95 | 31.95 | 3.06% | 720 |
| Jul 8, 2026 | 32.20 | 32.55 | 31.00 | 31.00 | 31.00 | -3.88% | 16,929 |
| Jul 7, 2026 | 32.80 | 33.30 | 32.25 | 32.25 | 32.25 | -4.44% | 4,404 |
| Jul 6, 2026 | 33.85 | 33.95 | 33.75 | 33.75 | 33.75 | -1.03% | 1,420 |
| Jul 3, 2026 | 33.45 | 34.20 | 33.45 | 34.10 | 34.10 | 3.49% | 4,995 |
| Jul 2, 2026 | 32.10 | 33.15 | 32.10 | 32.95 | 32.95 | 0.76% | 2,161 |
| Jul 1, 2026 | 31.50 | 33.15 | 31.50 | 32.70 | 32.70 | 3.48% | 4,037 |
| Jun 30, 2026 | 32.00 | 32.60 | 31.60 | 31.60 | 31.60 | -1.40% | 147 |
| Jun 29, 2026 | 32.75 | 32.75 | 31.70 | 32.05 | 32.05 | -2.58% | 3,938 |
| Jun 26, 2026 | 32.05 | 33.00 | 32.05 | 32.90 | 32.90 | 0.61% | 1,273 |
| Jun 25, 2026 | 31.90 | 32.70 | 31.90 | 32.70 | 32.70 | 2.99% | 3,771 |
| Jun 24, 2026 | 33.25 | 33.40 | 31.75 | 31.75 | 31.75 | -5.93% | 1,942 |
| Jun 23, 2026 | 34.15 | 34.25 | 33.75 | 33.75 | 33.75 | -3.30% | 2,201 |
| Jun 22, 2026 | 35.00 | 35.05 | 34.65 | 34.90 | 34.90 | 1.01% | 2,730 |
| Jun 19, 2026 | 34.25 | 35.00 | 34.25 | 34.55 | 34.55 | -1.29% | 159 |
| Jun 18, 2026 | 36.60 | 36.85 | 35.00 | 35.00 | 35.00 | -3.05% | 998 |
| Jun 17, 2026 | 36.80 | 37.65 | 36.10 | 36.10 | 36.10 | -1.37% | 2,515 |