Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.2088
-0.0078 (-3.60%)
Last updated: Apr 24, 2026, 12:18 PM CET
FRA:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | - | 8.43% | 266,976 |
| 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 |
| 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 |