5E Advanced Materials, Inc. (FRA:J9I1)
Germany · Delayed Price · Currency is EUR 2.040
-0.260 (-11.30%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:J9I1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -11.30% | 3,500 |
| Oct 22, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | 2.68% | - |
| Oct 21, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Oct 20, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -11.20% | - |
| Oct 19, 2026 | 2.56 | 2.56 | 2.50 | 2.50 | 2.50 | -10.07% | - |
| Oct 16, 2026 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | 6.92% | - |
| Oct 15, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -10.96% | - |
| Oct 14, 2026 | 2.88 | 2.92 | 2.86 | 2.92 | 2.92 | 0.69% | - |
| Oct 13, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -8.23% | - |
| Oct 12, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 10.49% | - |
| Oct 9, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -16.86% | - |
| Oct 7, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Oct 6, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Oct 5, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 17.93% | - |
| Oct 2, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | - |
| Oct 1, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 5.84% | - |
| Sep 30, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 16.10% | - |
| Sep 29, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | - | - |
| Sep 28, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Sep 25, 2026 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | 6.25% | - |
| Sep 24, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -7.44% | - |
| Sep 23, 2026 | 2.52 | 2.52 | 2.42 | 2.42 | 2.42 | 15.24% | - |
| Sep 22, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | 3.96% | - |
| Sep 21, 2026 | 2.12 | 2.14 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 90.65% | - |
| Sep 16, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -3.60% | - |
| Sep 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -7.50% | - |
| Sep 14, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Sep 11, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 10, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 8, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Sep 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Sep 4, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 3.08% | - |
| Sep 3, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Sep 2, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Sep 1, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Aug 31, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -6.29% | - |
| Aug 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Aug 27, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| 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% | - |