African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 11.70
-0.40 (-3.31%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:EB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | - | 2.54% | - |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Apr 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Apr 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.13% | - |
| Apr 17, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 250 |
| Apr 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Apr 15, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | -0.80% | 320 |
| Apr 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Apr 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Apr 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Apr 9, 2026 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 6.50% | 1,250 |
| Apr 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Apr 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.54 | -1.67% | - |
| Apr 2, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 11.74 | -1.64% | 2,500 |
| Apr 1, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 11.94 | 5.17% | 110 |
| Mar 31, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | 0.87% | - |
| Mar 30, 2026 | 11.50 | 11.70 | 11.50 | 11.50 | 11.25 | -0.86% | 8,260 |
| Mar 27, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.35 | 0.87% | 3,340 |
| Mar 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | 1.77% | - |
| Mar 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | 4.63% | - |
| Mar 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | -2.70% | - |
| Mar 23, 2026 | 10.50 | 11.10 | 10.40 | 11.10 | 10.86 | 2.78% | 1,400 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - | - |
| Mar 19, 2026 | 10.90 | 10.90 | 10.80 | 10.80 | 10.57 | -10.00% | 1,110 |
| Mar 18, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | 6.19% | - |
| Mar 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | 0.89% | - |
| Mar 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.96 | -0.88% | - |
| Mar 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | - | - |
| Mar 12, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | -0.88% | - |
| Mar 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.15 | 2.70% | - |
| Mar 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 3.74% | - |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | -7.76% | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -4.92% | - |
| Mar 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | 2.52% | - |
| Mar 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.64 | -0.83% | - |
| Mar 3, 2026 | 12.80 | 12.80 | 11.80 | 12.00 | 11.74 | -10.45% | 1,050 |
| Mar 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.11 | - | - |
| Feb 27, 2026 | 13.00 | 13.40 | 13.00 | 13.40 | 13.11 | 3.88% | 390 |
| Feb 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | 0.78% | - |
| Feb 25, 2026 | 12.40 | 13.10 | 12.40 | 12.80 | 12.52 | 6.67% | 4,000 |
| Feb 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | - | - |
| Feb 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.74 | 4.35% | - |
| Feb 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | - | - |
| Feb 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | 1.77% | - |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | -1.74% | 300 |
| Feb 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | -0.86% | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -0.85% | - |
| Feb 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | -4.10% | - |
| Feb 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.94 | -1.61% | - |
| Feb 11, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.13 | 4.20% | 10,150 |