UK markets closed

Arafura Resources Ltd (REB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1155-0.0040 (-3.35%)
At close: 09:46PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.11550.11550.11550.11550.1155-
09 May 20240.11580.11580.11570.11580.1158-
08 May 20240.11550.11780.11550.11730.1173-
07 May 20240.11550.11830.11550.11830.1183-
06 May 20240.11760.11760.11710.11760.1176-
03 May 20240.11800.11950.11550.11950.1195-
02 May 20240.11870.11940.11660.11660.1166-
30 Apr 20240.12360.12760.12280.12330.1233-
29 Apr 20240.11700.11940.11700.11940.1194-
26 Apr 20240.11560.11700.11560.11700.1170-
25 Apr 20240.11540.11720.11010.11010.1101-
24 Apr 20240.11630.11630.11610.11610.1161-
23 Apr 20240.11520.11770.11520.11770.1177-
22 Apr 20240.11400.11570.11400.11570.1157-
19 Apr 20240.11490.11490.11350.11400.1140-
18 Apr 20240.11560.11610.11550.11580.1158-
17 Apr 20240.11620.12240.11620.12220.1222-
16 Apr 20240.11670.11720.11670.11720.1172-
15 Apr 20240.11750.11750.11750.11750.1175-
12 Apr 20240.12220.12220.11950.12130.1213-
11 Apr 20240.11940.12340.11940.12260.1226-
10 Apr 20240.12170.12170.11850.11850.1185-
09 Apr 20240.11780.13480.11770.11770.117750,000
08 Apr 20240.11590.11780.11580.11780.1178-
05 Apr 20240.11750.11840.11640.11840.1184-
04 Apr 20240.12550.12550.11900.11900.1190-
03 Apr 20240.12430.12480.12430.12470.1247-
02 Apr 20240.12430.12500.12180.12430.1243-
28 Mar 20240.12620.12720.12620.12700.1270-
27 Mar 20240.12060.12500.12060.12380.1238-
26 Mar 20240.11900.12440.11900.12440.1244-
25 Mar 20240.12320.12320.12240.12280.1228-
22 Mar 20240.12360.12640.12240.12400.1240-
21 Mar 20240.12620.12720.12620.12720.1272-
20 Mar 20240.12280.12640.12280.12640.1264-
19 Mar 20240.12200.12420.12200.12420.1242-
18 Mar 20240.12400.12540.12280.12540.1254-
15 Mar 20240.13920.13920.13100.13240.1324-
14 Mar 20240.15200.15380.14740.14760.1476-
13 Mar 20240.08890.08890.08890.08890.0889-
12 Mar 20240.08920.08940.08890.08890.0889-
11 Mar 20240.09120.09120.08750.08750.0875-
08 Mar 20240.09520.09520.09520.09520.0952-
07 Mar 20240.09830.09910.09820.09900.0990-
06 Mar 20240.09300.09300.09250.09250.0925-
05 Mar 20240.09740.09940.09440.09440.0944-
04 Mar 20240.10360.10400.10180.10180.1018-
01 Mar 20240.09310.09350.09250.09260.0926-
29 Feb 20240.09350.09350.09020.09290.0929-
28 Feb 20240.09230.09350.09170.09350.0935-
27 Feb 20240.09030.09030.08900.09030.0903-
26 Feb 20240.09090.09090.09000.09000.0900-
23 Feb 20240.09020.09100.09020.09100.0910-
22 Feb 20240.09030.09170.07800.09170.091730,000
21 Feb 20240.09050.09080.09050.09080.0908-
20 Feb 20240.09130.09140.09080.09080.0908-
19 Feb 20240.09250.09900.09250.09650.09652,000
16 Feb 20240.08630.09190.08560.09100.0910-
15 Feb 20240.08000.08150.08000.08150.0815-
14 Feb 20240.07840.08180.07840.08100.0810-
13 Feb 20240.07750.07950.07720.07830.0783-
12 Feb 20240.07600.07650.07600.07650.0765-
09 Feb 20240.07510.07610.07510.07610.0761-
08 Feb 20240.07260.07510.07260.07510.0751-
07 Feb 20240.07590.07660.07590.07630.0763-
06 Feb 20240.07500.07510.07500.07510.0751-
05 Feb 20240.07650.07740.07650.07690.0769-
02 Feb 20240.07770.07770.07750.07750.0775-
01 Feb 20240.07620.07730.07620.07730.0773-
31 Jan 20240.08080.08280.07970.07970.0797-
30 Jan 20240.08380.08380.08110.08300.0830-
29 Jan 20240.07570.07580.07440.07440.0744-
26 Jan 20240.08000.08210.08000.08210.0821-
25 Jan 20240.07760.08230.07760.08230.0823-
24 Jan 20240.07910.07980.07000.07810.0781800
23 Jan 20240.08170.08210.08050.08210.0821-
22 Jan 20240.08320.08320.08320.08320.0832-
19 Jan 20240.08730.08830.08650.08830.0883-
18 Jan 20240.09070.09070.08560.08730.0873-
17 Jan 20240.09460.09460.09220.09220.0922-
16 Jan 20240.09470.09480.09440.09480.0948-
15 Jan 20240.09510.09530.09510.09520.0952-
12 Jan 20240.09800.09800.09650.09670.0967-
11 Jan 20240.09720.09720.09350.09450.0945-
10 Jan 20240.09760.09810.09750.09810.0981-
09 Jan 20240.09760.09830.09750.09830.0983-
08 Jan 20240.10240.10240.09800.09800.0980-
05 Jan 20240.10200.10220.10160.10160.1016-
04 Jan 20240.10200.10340.10200.10200.1020-
03 Jan 20240.10440.10660.09900.10640.10646,000
02 Jan 20240.10680.12000.10680.10900.109025,000
29 Dec 20230.10780.11000.10620.11000.1100-
28 Dec 20230.11160.11620.11160.11560.1156-
27 Dec 20230.10520.11040.10520.10780.1078-
22 Dec 20230.09950.10040.09950.10040.1004-
21 Dec 20230.09870.09870.09800.09850.0985-
20 Dec 20230.09840.09930.09840.09930.0993-
19 Dec 20230.09730.09790.09470.09790.0979-
18 Dec 20230.09510.09730.09470.09730.0973-
15 Dec 20230.09740.10140.09600.10000.1000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...