5E Advanced Materials, Inc. (FRA:J9I0)
Germany · Delayed Price · Currency is EUR 0.1420
-0.0010 (-0.70%)
At close: May 26, 2026
FRA:J9I0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | - |
| May 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -16.37% | - |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 11.76% | - |
| May 21, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -0.65% | - |
| May 20, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -1.28% | - |
| May 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.29% | - |
| May 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.52% | - |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.85% | - |
| May 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 15.71% | - |
| May 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | - |
| May 12, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | - |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | - |
| May 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -8.16% | - |
| May 7, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 0.68% | - |
| May 6, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.04% | - |
| May 5, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -2.80% | - |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -2.72% | - |
| Apr 30, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.00% | - |
| Apr 29, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.26% | - |
| Apr 28, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.72% | - |
| Apr 27, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 1.60% | - |
| Apr 24, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | - |
| Apr 23, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -1.57% | - |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -4.51% | - |
| Apr 21, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 5.56% | - |
| Apr 20, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -2.33% | - |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.03% | - |
| Apr 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.64% | - |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.61% | - |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.46% | - |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 5.51% | - |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | - |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.61% | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.31% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 16.00% | - |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -12.28% | - |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.56% | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 1.50% | - |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.32% | - |
| Mar 25, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.73% | - |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.88% | - |
| Mar 23, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.42% | - |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 6.43% | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.76% | - |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.16% | - |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.52% | - |
| Mar 16, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.85% | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.85% | - |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.88% | - |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.14% | - |