African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 9.55
+0.25 (2.69%)
At close: Sep 18, 2026
FRA:EB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.69% | - |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | - |
| Sep 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Sep 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Sep 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | 300 |
| Sep 3, 2026 | 9.45 | 9.70 | 9.45 | 9.65 | 9.65 | 2.12% | 300 |
| Sep 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% | - |
| Sep 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.01% | - |
| Aug 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 3.55% | 241 |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.95% | 50 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.61% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Aug 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Aug 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | 241 |
| Aug 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Aug 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 10, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Aug 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Aug 6, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Aug 5, 2026 | 8.85 | 9.65 | 8.85 | 9.65 | 9.65 | 12.87% | 70 |
| Aug 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jul 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.49% | - |
| Jul 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jul 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jul 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Jul 23, 2026 | 8.95 | 8.95 | 8.50 | 8.50 | 8.50 | -3.95% | 705 |
| Jul 22, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Jul 21, 2026 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 4.02% | 72 |
| Jul 20, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -4.40% | - |
| Jul 17, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | -1.09% | 35 |
| Jul 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jul 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Jul 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jul 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |