African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
At close: Mar 27, 2026
FRA:EB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.60 | 0.87% | 3,340 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Mar 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4.63% | - |
| Mar 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Mar 23, 2026 | 10.50 | 11.10 | 10.40 | 11.10 | 11.10 | 2.78% | 1,400 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Mar 19, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -10.00% | 1,110 |
| Mar 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6.19% | - |
| Mar 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Mar 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Mar 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2.70% | - |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -7.76% | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Mar 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Mar 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 11.80 | 12.00 | 12.00 | -10.45% | 1,050 |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 27, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 3.88% | 390 |
| Feb 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Feb 25, 2026 | 12.40 | 13.10 | 12.40 | 12.80 | 12.80 | 6.67% | 4,000 |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Feb 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | 300 |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Feb 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Feb 11, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 4.20% | 10,150 |
| Feb 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Feb 9, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 2.54% | 2,852 |
| Feb 6, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -5.60% | 150 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Feb 3, 2026 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | 6.78% | 2,954 |
| Feb 2, 2026 | 11.10 | 11.80 | 11.10 | 11.80 | 11.80 | -2.48% | 1,010 |
| 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% | - |