ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany · Delayed Price · Currency is EUR 32.00
-0.20 (-0.62%)
Last updated: Feb 20, 2026, 5:15 PM CET
ARIAKE JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Feb 18, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Feb 17, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - | - |
| Feb 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Feb 12, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 1.27% | - |
| Feb 11, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | - |
| Feb 10, 2026 | 30.80 | 32.40 | 30.80 | 31.00 | 31.00 | 0.65% | 45 |
| Feb 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Feb 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Feb 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Feb 3, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 170 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Jan 29, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Jan 28, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Jan 26, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Jan 23, 2026 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jan 22, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 4.93% | - |
| Jan 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jan 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 19, 2026 | 29.20 | 30.60 | 29.20 | 29.20 | 29.20 | 1.39% | 77 |
| Jan 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jan 15, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | 1.42% | - |
| Jan 14, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Jan 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Jan 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Jan 9, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jan 8, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Jan 7, 2026 | 28.60 | 30.20 | 28.60 | 28.60 | 28.60 | 0.70% | 124 |
| Jan 6, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jan 5, 2026 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | 2.14% | 45 |
| Jan 2, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Dec 29, 2025 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | 2.16% | 45 |
| Dec 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 22, 2025 | 27.60 | 29.00 | 27.60 | 27.60 | 27.60 | -0.72% | 19 |
| Dec 19, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Dec 18, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 1.44% | - |
| Dec 17, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Dec 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Dec 15, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 12, 2025 | 27.80 | 29.20 | 27.80 | 27.80 | 27.80 | - | 8 |
| Dec 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Dec 10, 2025 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Dec 9, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Dec 8, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 1.42% | - |