ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany · Delayed Price · Currency is EUR 29.20
0.00 (0.00%)
Last updated: Oct 23, 2026, 5:15 PM CEST
FRA:5EF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 12 |
| Oct 22, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.10% | - |
| Oct 21, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 20, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | - |
| Oct 19, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 16, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 15, 2026 | 28.60 | 29.00 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Oct 14, 2026 | 28.60 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Oct 13, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.70% | - |
| Oct 9, 2026 | 28.40 | 29.80 | 28.20 | 29.80 | 29.80 | 5.67% | 12 |
| Oct 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 7, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 2.17% | - |
| Oct 6, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 5, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Oct 2, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 1, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 0.72% | - |
| Sep 30, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - | - |
| Sep 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.66% | - |
| Sep 28, 2026 | 28.40 | 28.60 | 28.40 | 28.40 | 28.06 | -0.70% | - |
| Sep 25, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.26 | 0.70% | - |
| Sep 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | - | - |
| Sep 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | - | - |
| Sep 22, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.06 | - | - |
| Sep 21, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.06 | - | 50 |
| Sep 18, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.06 | -0.70% | - |
| Sep 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | - | - |
| Sep 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | - | - |
| Sep 15, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.26 | -1.38% | - |
| Sep 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | 0.69% | - |
| Sep 11, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.46 | 0.70% | - |
| Sep 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | -1.38% | - |
| Sep 9, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 28.66 | -1.36% | - |
| Sep 8, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.05 | 0.68% | - |
| Sep 7, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 28.86 | - | - |
| Sep 4, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 28.86 | -0.68% | - |
| Sep 3, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.05 | 2.08% | - |
| Sep 2, 2026 | 28.80 | 28.80 | 28.60 | 28.80 | 28.46 | 0.70% | - |
| Sep 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 0.70% | - |
| Aug 31, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.06 | -1.39% | - |
| Aug 28, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.46 | 0.70% | - |
| Aug 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | - | - |
| Aug 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | - | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.26 | 0.70% | - |
| Aug 24, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.06 | 0.71% | - |
| Aug 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | - | - |
| Aug 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | 0.71% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.67 | -0.71% | - |
| Aug 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.87 | - | - |
| Aug 17, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 27.87 | -1.40% | - |