Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1180
-0.0056 (-4.53%)
Last updated: Jul 28, 2026, 5:58 PM CET
FRA:REB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.41% | 13,102 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.52% | 41,800 |
| Jul 23, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.81% | 205,707 |
| Jul 22, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.47% | 25,000 |
| Jul 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.02% | 144,400 |
| Jul 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.70% | 28,000 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.22% | 72,000 |
| Jul 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -6.22% | 144,400 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.10% | 106,600 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.07% | 93,500 |
| Jul 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.78% | 4,000 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.07% | 206,200 |
| Jul 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.36% | 885,820 |
| Jul 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -5.48% | 126,000 |
| Jul 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | 94,500 |
| Jul 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.64% | 26,953 |
| Jul 3, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.37% | 18,555 |
| Jul 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.21% | 14,954 |
| Jul 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.20% | 71,018 |
| Jun 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.46% | 144,509 |
| Jun 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.58% | 79,800 |
| Jun 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.25% | 6,000 |
| Jun 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.57% | 22,487 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.39% | 42,390 |
| Jun 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | 44,200 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.50% | 51,339 |
| Jun 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 2,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.36% | 207,000 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.93% | 61,700 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.46% | 277,757 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.51% | 118,500 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.66% | 14,000 |
| Jun 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.04% | 46,460 |
| Jun 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 233,000 |
| Jun 9, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.56% | 1,099,000 |
| Jun 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.92% | 28,380 |
| Jun 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.27% | 149,632 |
| Jun 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.69% | 70,001 |
| Jun 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.66% | 30,000 |
| Jun 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.23% | 68,800 |
| 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 |