Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 109.22
-3.72 (-3.29%)
Last updated: Feb 20, 2026, 3:24 PM CET
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 110.06 | 110.06 | 109.22 | 109.22 | 109.22 | -3.29% | 80 |
| Feb 19, 2026 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 2.15% | - |
| Feb 18, 2026 | 109.90 | 110.56 | 109.90 | 110.56 | 110.56 | -1.50% | 16 |
| Feb 17, 2026 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | -0.46% | - |
| Feb 16, 2026 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | -0.23% | - |
| Feb 13, 2026 | 112.12 | 113.02 | 112.12 | 113.02 | 113.02 | -2.32% | 30 |
| Feb 12, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 0.63% | - |
| Feb 11, 2026 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | -0.52% | - |
| Feb 10, 2026 | 114.72 | 115.58 | 114.72 | 115.58 | 115.58 | 5.57% | 10 |
| Feb 9, 2026 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | 5.98% | - |
| Feb 6, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | -6.95% | - |
| Feb 5, 2026 | 115.90 | 115.90 | 111.02 | 111.02 | 111.02 | 0.20% | 236 |
| Feb 4, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -10.44% | - |
| Feb 3, 2026 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | 0.19% | - |
| Feb 2, 2026 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | -1.83% | - |
| Jan 30, 2026 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | 0.96% | - |
| Jan 29, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 0.18% | - |
| Jan 28, 2026 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | -1.19% | - |
| Jan 27, 2026 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -2.78% | - |
| Jan 26, 2026 | 129.88 | 129.88 | 129.46 | 129.46 | 129.46 | -5.56% | 30 |
| Jan 23, 2026 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | -0.90% | - |
| Jan 22, 2026 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -0.45% | - |
| Jan 21, 2026 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | -2.32% | - |
| Jan 20, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | -1.24% | - |
| Jan 19, 2026 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | -1.28% | - |
| Jan 16, 2026 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0.33% | - |
| Jan 15, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 0.78% | - |
| Jan 14, 2026 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | -2.99% | - |
| Jan 13, 2026 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | -0.29% | - |
| Jan 12, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | -0.68% | - |
| Jan 9, 2026 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | 3.53% | - |
| Jan 8, 2026 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | -3.18% | - |
| Jan 7, 2026 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | 2.64% | - |
| Jan 6, 2026 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | 3.37% | - |
| Jan 5, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 2.59% | - |
| Jan 2, 2026 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | -3.67% | - |
| Dec 30, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | 0.14% | - |
| Dec 29, 2025 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | -0.79% | - |
| Dec 23, 2025 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 1.97% | - |
| Dec 22, 2025 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | -0.17% | - |
| Dec 19, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | -1.12% | - |
| Dec 18, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | -2.78% | - |
| Dec 17, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0.96% | - |
| Dec 16, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 144.61 | -1.44% | - |
| Dec 15, 2025 | 147.68 | 147.68 | 147.68 | 147.68 | 146.71 | -1.53% | - |
| Dec 12, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.00 | -0.65% | - |
| Dec 11, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 149.97 | -0.83% | - |
| Dec 10, 2025 | 150.54 | 152.22 | 150.54 | 152.22 | 151.23 | 0.73% | 40 |
| Dec 9, 2025 | 149.26 | 151.12 | 149.26 | 151.12 | 150.13 | 7.71% | 150 |
| Dec 8, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 139.38 | -0.45% | - |