African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 7.70
-0.20 (-2.53%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:EB9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 600 |
| Oct 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Oct 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Oct 15, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -1.89% | 600 |
| Oct 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 13, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | - | 130 |
| Oct 12, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 211 |
| Oct 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Oct 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Oct 7, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.52% | 250 |
| Oct 6, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.17 | 3.64% | 350 |
| Oct 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.89 | - | - |
| Oct 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.89 | -2.94% | - |
| Oct 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.13 | -1.16% | - |
| Sep 30, 2026 | 8.45 | 8.60 | 8.45 | 8.60 | 8.22 | 4.24% | 150 |
| Sep 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.89 | -2.94% | - |
| Sep 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.13 | -4.49% | - |
| Sep 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.51 | 1.71% | - |
| Sep 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.37 | -1.69% | - |
| Sep 23, 2026 | 9.25 | 9.25 | 8.90 | 8.90 | 8.51 | -5.32% | 590 |
| Sep 22, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 8.99 | - | 899 |
| Sep 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.99 | -1.57% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.13 | 2.69% | - |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.89 | -2.11% | - |
| Sep 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.08 | 2.15% | - |
| Sep 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.89 | -5.10% | - |
| Sep 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.37 | 1.03% | - |
| Sep 11, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | -3.00% | - |
| Sep 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | -1.96% | - |
| Sep 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | 3.03% | - |
| Sep 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.46 | - | - |
| Sep 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.46 | 1.54% | - |
| Sep 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.32 | 1.04% | 300 |
| Sep 3, 2026 | 9.45 | 9.70 | 9.45 | 9.65 | 9.23 | 2.12% | 300 |
| Sep 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.03 | -2.58% | - |
| Sep 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | -0.51% | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.32 | -2.01% | - |
| Aug 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.51 | - | - |
| Aug 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.51 | -2.45% | - |
| Aug 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | - | - |
| Aug 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | - | - |
| Aug 24, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 9.75 | 3.55% | 241 |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | -1.50% | - |
| Aug 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | 6.95% | 50 |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.94 | -3.61% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.27 | 4.86% | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.84 | -0.54% | - |