African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 9.05
+0.05 (0.56%)
Last updated: Dec 2, 2025, 8:09 AM CET
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 13, 2025 | 9.15 | 9.20 | 8.65 | 8.65 | 8.65 | -2.26% | 1,845 |
| Nov 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 10, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 6.55% | 500 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Nov 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Oct 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Oct 28, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -1.75% | 1,233 |
| Oct 27, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | 140 |
| Oct 24, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -1.13% | 120 |
| Oct 23, 2025 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 5.36% | 1,220 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -8.20% | 665 |
| Oct 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -7.14% | - |
| Oct 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | 515 |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Oct 15, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 5.35% | 4,000 |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Oct 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Oct 9, 2025 | 9.35 | 10.00 | 9.35 | 9.95 | 9.95 | 9.34% | 3,139 |
| Oct 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Oct 7, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 4.47% | 770 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Sep 30, 2025 | 8.95 | 9.15 | 8.95 | 9.10 | 8.80 | -0.55% | 1,800 |
| Sep 29, 2025 | 8.85 | 9.20 | 8.85 | 9.15 | 8.85 | 3.39% | 3,092 |
| Sep 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.56 | 0.57% | - |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | 0.57% | - |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | 1.16% | 1 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | 1.76% | - |
| Sep 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.22 | 1.19% | - |