Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1458
+0.0018 (1.25%)
At close: Jun 26, 2026
FRA:REB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |