ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany · Delayed Price · Currency is EUR 27.40
+0.20 (0.74%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:5EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Jun 1, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| May 29, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| May 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| May 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| May 26, 2026 | 28.20 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| May 25, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| May 22, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| May 21, 2026 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | -0.69% | - |
| May 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| May 19, 2026 | 29.00 | 30.60 | 29.00 | 29.20 | 29.20 | 0.69% | 181 |
| May 18, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| May 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| May 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.20% | - |
| May 12, 2026 | 28.60 | 30.00 | 28.60 | 28.60 | 28.60 | 0.70% | 200 |
| May 11, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| May 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| May 7, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| May 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| May 5, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| May 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Apr 30, 2026 | 28.40 | 29.80 | 28.40 | 28.80 | 28.80 | 1.41% | 100 |
| Apr 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 28, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Apr 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Apr 24, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 2.13% | - |
| Apr 23, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -1.40% | - |
| Apr 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Apr 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Apr 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Apr 17, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | - |
| Apr 16, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Apr 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Apr 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Apr 13, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | - | - |
| Apr 10, 2026 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Apr 9, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - | - |
| Apr 8, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - | - |
| Apr 7, 2026 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Apr 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Apr 1, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Mar 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Mar 30, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.84% | - |
| Mar 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.75 | 1.33% | - |
| Mar 26, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.36 | -0.66% | - |
| Mar 25, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 29.55 | 0.67% | - |
| Mar 24, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.36 | 2.04% | - |
| Mar 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.77 | -1.34% | - |
| Mar 20, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.16 | -0.67% | - |