5E Advanced Materials, Inc. (FRA:J9I1)
Germany · Delayed Price · Currency is EUR 0.9300
+0.0250 (2.76%)
At close: Jul 31, 2026
FRA:J9I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Jun 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| Jun 12, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Jun 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Jun 10, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -9.86% | - |
| Jun 9, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -3.40% | - |
| Jun 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -10.91% | - |
| Jun 5, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 12.24% | - |
| Jun 4, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -4.55% | - |
| Jun 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.76% | - |
| Jun 2, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jun 1, 2026 | 1.53 | 1.53 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| May 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| May 28, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| May 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| May 26, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -7.56% | - |