Arafura Rare Earths Limited (FRA:REB)
Germany · Delayed Price · Currency is EUR 0.1200
+0.0148 (14.07%)
At close: Sep 18, 2026
FRA:REB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.54% | 246,490 |
| Jul 31, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.98% | 180,000 |
| Jul 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.70% | 50,000 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.53% | 122,000 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.53% | 41,000 |
| 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 |