5E Advanced Materials, Inc. (FRA:J9I1)
Germany · Delayed Price · Currency is EUR 1.450
+0.050 (3.57%)
At close: Aug 26, 2026
FRA:J9I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Aug 25, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | - |
| Aug 24, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 10.16% | - |
| Aug 21, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Aug 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Aug 19, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Aug 18, 2026 | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Aug 14, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -11.33% | - |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Aug 12, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -7.78% | - |
| Aug 11, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | - | - |
| Aug 10, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 46.49% | - |
| Aug 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | - |
| Aug 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 17.02% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Aug 3, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | - |
| Jul 31, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | 2.76% | - |
| Jul 30, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -3.72% | - |
| Jul 29, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -9.62% | - |
| Jul 28, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 5.58% | - |
| Jul 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.68% | - |
| Jul 24, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 6.15% | - |
| Jul 23, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 22, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | 2.29% | - |
| Jul 21, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -8.38% | - |
| Jul 20, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -3.54% | - |
| Jul 17, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -5.71% | - |
| Jul 16, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | - |
| Jul 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78% | - |
| Jul 14, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -2.70% | - |
| Jul 13, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Jul 10, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Jul 9, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -1.74% | - |
| Jul 8, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | -2.54% | - |
| Jul 7, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | - |
| Jul 6, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | - |
| Jul 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Jul 2, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 4.27% | - |
| Jul 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jun 30, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Jun 29, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 8.41% | - |
| Jun 26, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -6.96% | - |
| Jun 25, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.45% | - |
| Jun 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Jun 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jun 19, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Jun 18, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | - |
| Jun 17, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -4.86% | - |