ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany · Delayed Price · Currency is EUR 28.80
+0.60 (2.13%)
Last updated: Apr 24, 2026, 5:15 PM CET
FRA:5EF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.32% | - |
| 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% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.36 | -1.96% | - |
| Mar 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.95 | 1.32% | - |
| Mar 17, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.55 | 1.34% | - |
| Mar 16, 2026 | 30.80 | 30.80 | 29.80 | 29.80 | 29.16 | -0.67% | 75 |
| Mar 13, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.36 | 0.67% | - |
| Mar 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.16 | -2.61% | - |
| Mar 11, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.95 | - | - |
| Mar 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 29.95 | -1.29% | - |
| Mar 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.34 | -1.90% | - |
| Mar 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | 0.64% | - |
| Mar 5, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.73 | 0.64% | - |
| Mar 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.53 | -1.27% | - |
| Mar 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | -1.86% | - |
| Mar 2, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | - | - |
| Feb 27, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | 1.90% | - |
| Feb 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | -0.63% | - |
| Feb 25, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.12 | -1.24% | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | 0.63% | - |
| Feb 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.32 | - | - |
| Feb 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.32 | -0.62% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.51 | 1.90% | - |
| Feb 18, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 30.92 | 0.64% | - |
| Feb 17, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 30.73 | - | - |
| Feb 16, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.73 | -0.63% | - |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.92 | -0.63% | - |
| Feb 12, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.12 | 1.27% | - |
| Feb 11, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 30.73 | 1.29% | - |