5E Advanced Materials, Inc. (FRA:J9I1)
Germany · Delayed Price · Currency is EUR 1.070
-0.080 (-6.96%)
At close: Jun 26, 2026
FRA:J9I1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 22, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 11.69% | - |
| May 21, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | - | - |
| May 20, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.91% | - |
| May 19, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | -4.27% | - |
| May 18, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 1.86% | - |
| May 15, 2026 | 1.66 | 1.66 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| May 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 19.71% | - |
| May 13, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| May 12, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 3.05% | - |
| May 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| May 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -8.16% | - |
| May 7, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | - | - |
| May 6, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| May 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| May 4, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Apr 30, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 4.96% | - |
| Apr 29, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | 6.02% | - |
| Apr 28, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Apr 24, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | - | - |
| Apr 23, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Apr 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Apr 21, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Apr 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 17, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -5.15% | - |