African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 14.40
+0.70 (5.11%)
Last updated: Jan 29, 2026, 8:16 AM CET
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.20 | 13.20 | 12.00 | 12.10 | 12.10 | -15.97% | 600 |
| Jan 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | - |
| Jan 28, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 3.01% | 200 |
| Jan 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jan 26, 2026 | 12.90 | 13.40 | 12.90 | 13.40 | 13.40 | 8.94% | 451 |
| Jan 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Jan 22, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 4.27% | 2,742 |
| Jan 21, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.54% | 1,097 |
| Jan 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jan 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jan 16, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 3.60% | 3,400 |
| Jan 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jan 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Jan 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | 6 |
| Jan 12, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 8.82% | 565 |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Jan 8, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 100 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Jan 6, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 3.88% | 297 |
| Jan 5, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Jan 2, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 6.06% | 700 |
| Dec 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Dec 29, 2025 | 10.00 | 10.00 | 9.85 | 9.85 | 9.85 | 0.51% | 100 |
| Dec 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Dec 22, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 5.82% | 3,110 |
| Dec 19, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Dec 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Dec 17, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 4.84% | 230 |
| Dec 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Dec 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Dec 12, 2025 | 9.40 | 9.75 | 9.40 | 9.75 | 9.75 | 4.84% | 50 |
| Dec 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 1,000 |
| Dec 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Dec 9, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -3.21% | 100 |
| Dec 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Dec 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 600 |
| Dec 4, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 3.35% | 900 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Dec 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Nov 28, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 400 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Nov 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Nov 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Nov 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.79% | - |
| Nov 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Nov 17, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | 230 |