Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1779
+0.0029 (1.66%)
Last updated: Jun 3, 2026, 3:29 PM CET
FRA:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | - | 4.71% | - |
| Jun 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.19% | 28,500 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -2.14% | 51,123 |
| May 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 275,560 |
| May 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 131,500 |
| May 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.99% | 667,740 |
| May 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -11.55% | 296,314 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 4.30% | 248,101 |
| May 20, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.80% | 481,201 |
| May 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.12% | 47,700 |
| May 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.76% | 137,500 |
| May 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.86% | 56,530 |
| May 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -7.59% | 107,650 |
| May 13, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 7.90% | 8,905 |
| May 12, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.47% | 122,150 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20% | 65,324 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.59% | 117,000 |
| May 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.63% | 23,000 |
| May 6, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 4.41% | 22,751 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.78% | 152,500 |
| May 4, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -6.12% | 209,660 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.49% | 11,000 |
| Apr 29, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 1.12% | 114,649 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 8.12% | 1,274,583 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.00% | 62,131 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.05% | 321,658 |
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 9.95% | 267,738 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.03% | 65,719 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 29,000 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.33% | 62,000 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.33% | 248,000 |
| Apr 16, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.59% | 93,095 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.85% | 31,000 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 11.11% | 333,000 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -3.35% | 74,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -7.61% | 201,880 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.79% | 264,902 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.08% | 122,600 |
| Apr 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.21% | 50,500 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.11% | 385,000 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 18.02% | 439,343 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.99% | 10,000 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.95% | 166,600 |
| 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 |