Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1645
+0.0025 (1.54%)
At close: Mar 27, 2026
FRA:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.54% | 1,200 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.09% | 21,078 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 5.70% | 59,475 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.81% | 105,001 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.46% | 88,649 |
| Mar 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.74% | 309,327 |
| Mar 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.96% | 26,500 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.30% | 77,347 |
| Mar 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.98% | 60,000 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.13% | 120,250 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.06% | 12,764 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.57% | 132,200 |
| Mar 11, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 14.55% | 158,190 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.05% | 89,000 |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.63% | 193,900 |
| Mar 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.37% | 17,100 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.58% | 35,400 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.76% | 34,500 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.27% | 106,700 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.49% | 209,677 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 7.04% | 79,721 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.42% | 108,527 |
| Feb 25, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.86% | 329,000 |
| Feb 24, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.63% | 61,000 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.94% | 27,999 |
| Feb 20, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.31% | 61,000 |
| Feb 19, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.34% | 294,616 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.43% | 70,560 |
| Feb 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.40% | 256,500 |
| Feb 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.05% | 20,600 |
| Feb 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.60% | 110,300 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.44% | 70,000 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.20% | 99,811 |
| Feb 10, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.36% | 20,595 |
| Feb 9, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.73% | 70,500 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.27% | 149,350 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.60% | 171,000 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.33% | 277,209 |
| Feb 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 4.11% | 86,440 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.14% | 243,265 |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -5.59% | 331,750 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -10.44% | 432,013 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.82% | 128,100 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.73% | 277,855 |
| Jan 26, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.86% | 255,446 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.10% | 69,700 |
| Jan 22, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.91% | 195,127 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.57% | 17,455 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.02% | 177,411 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.34% | 526,441 |