African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 8.70
-0.40 (-4.40%)
At close: Jul 20, 2026
FRA:EB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Jul 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Jul 8, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Jul 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jul 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Jul 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jul 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 1, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Jun 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jun 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | 400 |
| Jun 25, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Jun 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Jun 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Jun 22, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 1.03% | 1,500 |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Jun 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jun 17, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jun 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Jun 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 6.32% | - |
| Jun 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.95% | - |
| Jun 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Jun 10, 2026 | 9.45 | 9.45 | 9.10 | 9.10 | 9.10 | -3.70% | 300 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.45 | 9.45 | 9.45 | -5.03% | 800 |
| Jun 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.33% | - |
| Jun 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Jun 4, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jun 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Jun 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jun 1, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | -0.90% | 80 |
| May 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| May 28, 2026 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | - | 1,362 |
| May 27, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -0.91% | 385 |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | - |
| May 25, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| May 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| May 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| May 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| May 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | 80 |
| May 15, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | 480 |
| May 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| May 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| May 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| May 11, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 760 |