Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1009
-0.0051 (-4.81%)
Last updated: Oct 12, 2026, 9:18 PM CET
FRA:REB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.81% | 315,900 |
| Oct 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 79,831 |
| Oct 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 45,000 |
| Oct 7, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.95% | 12,390 |
| Oct 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -0.47% | 1,000,000 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.49% | 42,529 |
| Oct 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.00% | 180,338 |
| Oct 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.11% | 190,547 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.62% | 143,245 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.27% | 12,500 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.48% | 147,500 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.36% | 115,035 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.12% | 7,200 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.95% | 35,500 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.76% | 65,000 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.17% | 60,000 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 14.07% | 494,777 |
| Sep 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 3.04% | 150,000 |
| Sep 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.16% | 400,000 |
| Sep 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.25% | 123,000 |
| Sep 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.87% | 114,000 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.58% | 122,500 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.52% | 101,797 |
| Sep 9, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.65% | 89,014 |
| Sep 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.99% | 180,883 |
| Sep 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 3.73% | 114,704 |
| Sep 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.51% | 322,235 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.00% | 10,300 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.49% | 292,388 |
| Sep 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.78% | 11,000 |
| Aug 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.47% | 45,000 |
| Aug 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.32% | 2,293 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.66% | 59,500 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | 81,000 |
| Aug 25, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.97% | 84,088 |
| Aug 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.36% | 56,000 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.00% | 192,046 |
| Aug 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.34% | 104,954 |
| Aug 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.84% | 46,000 |
| Aug 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.19% | 273,000 |
| Aug 17, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 3.40% | 58,000 |
| Aug 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.89% | 105,000 |
| Aug 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.65% | 38,500 |
| Aug 12, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.15% | 295,098 |
| Aug 11, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.23% | 246,750 |
| Aug 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 11.31% | 809,674 |
| Aug 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.09% | 131,090 |
| Aug 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.17% | 54,700 |
| Aug 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.63% | 69,000 |
| Aug 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 7.25% | 164,420 |