Brazilian Rare Earths Limited (FRA:X84)
Germany · Delayed Price · Currency is EUR 2.760
0.00 (0.00%)
At close: Aug 13, 2026
FRA:X84 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | - |
| Aug 6, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 11.86% | 1,000 |
| Aug 5, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 7.27% | - |
| Jul 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 30 |
| Jul 27, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 5,000 |
| Jul 21, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 300 |
| Jul 20, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Jul 17, 2026 | 2.20 | 2.22 | 2.16 | 2.16 | 2.16 | -8.47% | 1,080 |
| Jul 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Jul 15, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 5.13% | - |
| Jul 14, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Jul 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | - |
| Jul 10, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | 2,000 |
| Jul 9, 2026 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | -6.40% | - |
| Jul 8, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -2.34% | - |
| Jul 7, 2026 | 2.52 | 2.56 | 2.52 | 2.56 | 2.56 | -2.29% | - |
| Jul 6, 2026 | 2.68 | 2.68 | 2.62 | 2.62 | 2.62 | -3.68% | 50 |
| Jul 3, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | - | - |
| Jul 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Jul 1, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 1.48% | - |
| Jun 30, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Jun 26, 2026 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | -0.72% | - |
| Jun 25, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | -3.50% | - |
| Jun 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jun 23, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.54% | - |
| Jun 22, 2026 | 3.18 | 3.18 | 3.06 | 3.06 | 3.06 | 3.38% | 800 |
| Jun 19, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | -5.73% | - |
| Jun 18, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | -3.09% | - |
| Jun 17, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 3.18% | - |
| Jun 16, 2026 | 3.14 | 3.22 | 3.14 | 3.14 | 3.14 | -6.55% | 10 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | 6.33% | - |
| Jun 12, 2026 | 3.16 | 3.26 | 3.16 | 3.16 | 3.16 | 1.28% | 2,000 |
| Jun 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| Jun 10, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | 2.03% | 850 |
| Jun 9, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.99% | 3,163 |
| Jun 8, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | -6.79% | - |
| Jun 4, 2026 | 3.38 | 3.38 | 3.24 | 3.24 | 3.24 | -10.00% | - |
| Jun 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jun 2, 2026 | 3.62 | 3.68 | 3.62 | 3.68 | 3.68 | -1.08% | - |
| Jun 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -11.00% | 120 |
| May 29, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.18 | 6.63% | - |
| May 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| May 25, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | -1.98% | - |
| May 22, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 4.66% | 550 |
| May 21, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 7.22% | - |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 285 |
| May 19, 2026 | 3.50 | 3.60 | 3.50 | 3.50 | 3.50 | -1.69% | 500 |
| May 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 9.20% | - |
| May 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| May 14, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -3.41% | - |