Skip to main content
Arafura Rare Earths Limited (FRA:REB)
Germany flag Germany · Delayed Price · Currency is EUR
0.153
-0.001 (-0.84%)
Last updated: Dec 4, 2025, 7:00 PM CET

Arafura Rare Earths Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.150.150.150.150.15-0.84%21,755
Dec 3, 20250.160.160.150.150.15-2.96%61,100
Dec 2, 20250.160.160.150.160.165.10%53,133
Dec 1, 20250.160.160.150.150.15-3.08%22,500
Nov 28, 20250.150.160.150.160.162.30%67,800
Nov 27, 20250.150.160.150.150.15-4.03%392,646
Nov 26, 20250.160.160.160.160.16-0.13%41,000
Nov 25, 20250.150.160.150.160.163.25%2,000
Nov 24, 20250.150.150.150.150.15-0.58%243,420
Nov 21, 20250.150.150.150.150.153.61%79,000
Nov 20, 20250.150.160.150.150.15-4.96%141,000
Nov 19, 20250.150.160.150.160.163.55%28,000
Nov 18, 20250.150.150.150.150.15-1.49%22,275
Nov 17, 20250.150.160.150.150.152.80%73,000
Nov 14, 20250.150.150.150.150.15-1.32%135,000
Nov 13, 20250.160.160.150.150.15-1.62%168,500
Nov 12, 20250.160.160.150.150.152.32%66,900
Nov 11, 20250.160.160.150.150.15-9.85%354,068
Nov 10, 20250.160.170.160.170.1711.82%277,250
Nov 7, 20250.140.150.140.150.157.77%67,000
Nov 6, 20250.140.150.140.140.14-4.14%433,588
Nov 5, 20250.150.150.140.150.15-4.61%235,120
Nov 4, 20250.150.150.150.150.15-3.74%218,550
Nov 3, 20250.160.160.160.160.16-6.24%357,375
Oct 31, 20250.170.170.160.170.17-0.06%255,702
Oct 30, 20250.170.170.160.170.17-6.34%502,036
Oct 29, 20250.170.200.170.180.18-14.90%1,220,529
Oct 27, 20250.220.220.200.210.21-11.99%792,398
Oct 24, 20250.230.250.230.240.24-8.67%497,239
Oct 23, 20250.260.270.260.260.2614.45%977,310
Oct 22, 20250.240.240.230.230.23-13.22%266,825
Oct 21, 20250.270.280.260.260.26-8.69%636,032
Oct 20, 20250.270.290.260.290.2928.89%504,631
Oct 17, 20250.230.230.190.230.23-6.09%1,488,017
Oct 16, 20250.250.260.230.240.241.96%1,596,185
Oct 15, 20250.240.250.220.240.24-12.96%1,750,905
Oct 14, 20250.260.280.240.270.27-8.78%2,300,948
Oct 13, 20250.210.300.210.300.3048.15%2,238,079
Oct 10, 20250.170.200.170.200.2014.17%1,463,628
Oct 9, 20250.180.190.170.180.181.21%546,264
Oct 8, 20250.160.180.160.170.1720.07%713,648
Oct 7, 20250.140.140.140.140.14-115,819
Oct 6, 20250.130.140.130.140.1415.29%374,893
Oct 3, 20250.120.130.120.120.1213.55%404,756
Oct 2, 20250.110.120.110.110.11-0.72%11,659
Oct 1, 20250.120.120.110.110.11-1.77%10,009
Sep 30, 20250.110.110.110.110.110.62%20,000
Sep 29, 20250.110.110.110.110.114.28%108,438
Sep 26, 20250.110.110.110.110.11-2.27%189,000
Sep 25, 20250.110.110.110.110.112.80%61,000
Sep 24, 20250.110.110.100.110.111.90%148,824
Sep 23, 20250.100.110.100.110.11-0.85%130,004
Sep 22, 20250.100.110.100.110.113.82%15,000
Sep 19, 20250.100.100.100.100.101.09%46,000
Sep 18, 20250.100.100.100.100.10-2.42%40,000
Sep 17, 20250.100.100.100.100.100.49%24,500
Sep 16, 20250.100.100.100.100.104.47%35,000
Sep 15, 20250.100.100.100.100.10-0.91%-
Sep 12, 20250.100.100.100.100.10-2.55%15,300
Sep 11, 20250.100.100.100.100.102.00%65,201
Sep 10, 20250.100.110.100.100.10-9.09%30,000
Sep 9, 20250.110.110.110.110.114.17%28,000
Sep 8, 20250.110.110.110.110.11-2.40%1
Sep 5, 20250.110.110.110.110.111.41%-
Sep 4, 20250.110.110.110.110.112.99%40,000
Sep 3, 20250.110.110.100.100.10-5.30%-
Sep 2, 20250.110.110.110.110.113.11%1,000
Sep 1, 20250.110.110.110.110.11-0.47%10,400
Aug 29, 20250.110.110.110.110.113.90%30,000
Aug 28, 20250.100.100.100.100.101.58%100
Aug 27, 20250.100.100.100.100.10-1.85%130,001
Aug 26, 20250.100.100.100.100.10-2.00%59,500
Aug 25, 20250.110.110.110.110.11-0.19%20,000
Aug 22, 20250.110.110.110.110.11-3.49%44,588
Aug 21, 20250.110.110.110.110.114.61%43,692
Aug 20, 20250.100.110.100.100.10-13.17%34,000
Aug 15, 20250.120.120.120.120.121.01%-
Aug 14, 20250.120.120.120.120.124.95%31,325
Aug 13, 20250.110.120.110.110.111.62%20,000
Aug 12, 20250.110.110.110.110.11-4.38%5,365
Aug 11, 20250.120.120.110.120.125.91%144,003
Aug 8, 20250.110.110.110.110.118.37%-
Aug 7, 20250.100.100.100.100.10-5.93%57,000
Aug 6, 20250.100.110.100.110.11-1.46%30,000
Aug 5, 20250.110.110.100.110.114.39%25,000
Aug 4, 20250.100.100.100.100.108.14%100,877
Aug 1, 20250.100.100.100.100.10-3.00%191,000
Jul 31, 20250.100.100.100.100.10-4.49%1,500
Jul 30, 20250.100.110.100.100.103.87%160,000
Jul 29, 20250.100.100.100.100.10-2.14%27,500
Jul 28, 20250.110.110.100.100.10-3.92%75,081
Jul 25, 20250.110.110.110.110.11-5.96%144,500
Jul 24, 20250.120.120.110.110.11-1.30%9,000
Jul 23, 20250.110.120.110.120.12-9.48%198,893
Jul 22, 20250.130.130.120.130.13-11.33%95,000
Jul 21, 20250.130.140.130.140.1417.37%287,093
Jul 18, 20250.120.130.120.120.122.51%163,500
Jul 17, 20250.110.120.110.120.12-4.24%43,950
Jul 16, 20250.120.120.120.120.124.96%126,500
Jul 15, 20250.110.120.110.120.124.39%125,000