ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany · Delayed Price · Currency is EUR 27.80
-0.40 (-1.42%)
At close: Dec 19, 2025
ARIAKE JAPAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Dec 3, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -1.37% | - |
| Dec 2, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 1, 2025 | 29.80 | 30.60 | 29.60 | 29.60 | 29.60 | -1.33% | 229 |
| Nov 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Nov 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Nov 26, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Nov 21, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 6.47% | 50 |
| Nov 20, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 18, 2025 | 28.40 | 29.40 | 28.40 | 28.40 | 28.40 | -2.74% | 62 |
| Nov 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Nov 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Nov 13, 2025 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Nov 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Nov 11, 2025 | 29.40 | 30.20 | 29.40 | 29.40 | 29.40 | 0.68% | 36 |
| Nov 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Nov 7, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Nov 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Nov 4, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Nov 3, 2025 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | - | 43 |
| Oct 31, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| Oct 30, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | - |
| Oct 29, 2025 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Oct 28, 2025 | 30.80 | 31.60 | 30.80 | 30.80 | 30.80 | -0.65% | 59 |
| Oct 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Oct 24, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -1.30% | - |
| Oct 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Oct 22, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 1.29% | - |
| Oct 21, 2025 | 31.00 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | - |
| Oct 20, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 3.18% | 12 |
| Oct 17, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 0.64% | - |
| Oct 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Oct 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Oct 13, 2025 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 0.64% | - |