Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1790
+0.0090 (5.29%)
At close: Jan 9, 2026
Arafura Rare Earths Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.29% | 214,360 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.41% | 115,297 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 8.00% | 227,415 |
| Jan 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.00% | 92,300 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 7.43% | 74,100 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.47% | 71,600 |
| Dec 30, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.96% | 82,178 |
| Dec 29, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 601,709 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.75% | 182,500 |
| Dec 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.00% | 115,582 |
| Dec 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.22% | 274,819 |
| Dec 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.66% | 193,231 |
| Dec 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.83% | 78,910 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.42% | 161,000 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.96% | 45,800 |
| Dec 12, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.54% | 442,850 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.16% | 242,272 |
| Dec 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 270,151 |
| Dec 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.75% | 83,858 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.83% | 178,666 |
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.27% | 55,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.84% | 21,755 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.96% | 61,100 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.10% | 53,133 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.08% | 22,500 |
| Nov 28, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.30% | 67,800 |
| Nov 27, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.03% | 392,646 |
| Nov 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.13% | 41,000 |
| Nov 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.25% | 2,000 |
| Nov 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.58% | 243,420 |
| Nov 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.61% | 79,000 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -4.96% | 141,000 |
| Nov 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.55% | 28,000 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.49% | 22,275 |
| Nov 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.80% | 73,000 |
| Nov 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 135,000 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.62% | 168,500 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 2.32% | 66,900 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.85% | 354,068 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 11.82% | 277,250 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.77% | 67,000 |
| Nov 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.14% | 433,588 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.61% | 235,120 |
| Nov 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.74% | 218,550 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.24% | 357,375 |
| Oct 31, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.06% | 255,702 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -6.34% | 502,036 |
| Oct 29, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -14.90% | 1,220,529 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -11.99% | 792,398 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -8.67% | 497,239 |