African Rainbow Minerals Limited (FRA:EB9)
Germany · Delayed Price · Currency is EUR 11.00
+0.20 (1.85%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:EB9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -4.07% | 3 |
| May 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| May 6, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 8.04% | 300 |
| May 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| May 4, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 3.70% | 390 |
| Apr 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Apr 29, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Apr 28, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 100 |
| Apr 27, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 24, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Apr 23, 2026 | 12.10 | 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 | 6.54% | - |
| 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 | - | - |