African Rainbow Minerals Limited (FRA:EB9)
Germany
· Delayed Price · Currency is EUR 9.25
+0.30 (3.35%)
At close: Dec 4, 2025
African Rainbow Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 3.35% | 900 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Dec 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Nov 28, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 400 |
| Nov 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Nov 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Nov 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Nov 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Nov 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -5.71% | - |
| Nov 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.79% | - |
| Nov 19, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Nov 17, 2025 | 8.65 | 8.90 | 8.65 | 8.90 | 8.90 | 2.89% | 230 |
| Nov 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Nov 13, 2025 | 9.15 | 9.20 | 8.65 | 8.65 | 8.65 | -2.26% | 1,845 |
| Nov 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 10, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 6.55% | 500 |
| Nov 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Nov 5, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Nov 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -3.53% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Oct 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Oct 28, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | -1.75% | 1,233 |
| Oct 27, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -2.29% | 140 |
| Oct 24, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -1.13% | 120 |
| Oct 23, 2025 | 8.65 | 8.85 | 8.65 | 8.85 | 8.85 | 5.36% | 1,220 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | -8.20% | 665 |
| Oct 21, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -7.14% | - |
| Oct 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | 515 |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Oct 15, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.85 | 5.35% | 4,000 |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.63% | - |
| Oct 13, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Oct 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.03% | - |
| Oct 9, 2025 | 9.35 | 10.00 | 9.35 | 9.95 | 9.95 | 9.34% | 3,139 |
| Oct 8, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Oct 7, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 4.47% | 770 |
| Oct 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Sep 30, 2025 | 8.95 | 9.15 | 8.95 | 9.10 | 8.80 | -0.55% | 1,800 |
| Sep 29, 2025 | 8.85 | 9.20 | 8.85 | 9.15 | 8.85 | 3.39% | 3,092 |
| Sep 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.56 | 0.57% | - |
| Sep 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | 0.57% | - |
| Sep 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | 1.16% | 1 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | 1.76% | - |
| Sep 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.22 | 1.19% | - |
| Sep 19, 2025 | 8.05 | 8.40 | 8.05 | 8.40 | 8.13 | 5.66% | 100 |
| Sep 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.69 | -3.05% | - |
| Sep 17, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | -0.61% | - |
| Sep 16, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.98 | -2.37% | - |
| Sep 15, 2025 | 8.50 | 8.50 | 8.45 | 8.45 | 8.18 | -0.59% | 600 |
| Sep 12, 2025 | 8.65 | 8.65 | 8.50 | 8.50 | 8.22 | 1.19% | 2,150 |
| Sep 11, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.13 | 2.44% | 120 |
| Sep 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | -1.80% | - |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | -2.91% | - |
| Sep 8, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.32 | -5.49% | 140 |
| Sep 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | -3.70% | - |
| Sep 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.14 | 4.42% | - |
| Sep 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.76 | -1.09% | - |
| Sep 2, 2025 | 9.00 | 9.15 | 9.00 | 9.15 | 8.85 | - | 1,000 |
| Sep 1, 2025 | 8.70 | 9.15 | 8.70 | 9.15 | 8.85 | 6.40% | 1,000 |
| Aug 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | -2.27% | - |
| Aug 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | -3.30% | - |
| Aug 27, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 8.80 | -1.62% | 500 |
| Aug 26, 2025 | 8.90 | 9.25 | 8.90 | 9.25 | 8.95 | 4.52% | 440 |
| Aug 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.56 | - | - |
| Aug 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.56 | 5.36% | - |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | -2.33% | - |
| Aug 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.32 | -3.37% | - |
| Aug 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.61 | -2.20% | - |
| Aug 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.80 | 0.55% | - |
| Aug 15, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 8.76 | 1.12% | 750 |
| Aug 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.66 | -0.56% | - |
| Aug 13, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.71 | -2.17% | - |
| Aug 12, 2025 | 8.95 | 9.20 | 8.95 | 9.20 | 8.90 | 2.22% | 610 |
| Aug 11, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.71 | 2.27% | - |
| Aug 8, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | - | - |
| Aug 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.51 | -0.56% | - |
| Aug 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.56 | 1.72% | - |
| Aug 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - | - |
| Aug 4, 2025 | 8.50 | 8.70 | 8.50 | 8.70 | 8.42 | 0.58% | 1,000 |
| Aug 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | -0.57% | - |
| Jul 31, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | -3.33% | - |
| Jul 30, 2025 | 9.30 | 9.30 | 9.00 | 9.00 | 8.71 | -4.26% | 320 |
| Jul 29, 2025 | 9.35 | 9.55 | 9.35 | 9.40 | 9.09 | -0.53% | 103 |
| Jul 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.14 | 1.07% | 100 |
| Jul 25, 2025 | 9.45 | 9.45 | 9.30 | 9.35 | 9.05 | -1.58% | 1,450 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.19 | -0.52% | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.24 | 3.80% | - |
| Jul 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.90 | -1.08% | - |
| Jul 21, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.00 | 0.54% | 680 |
| Jul 18, 2025 | 8.60 | 9.25 | 8.60 | 9.25 | 8.95 | 6.32% | 470 |