ARIAKE JAPAN Co., Ltd. (FRA:5EF)
Germany · Delayed Price · Currency is EUR 28.40
-0.20 (-0.70%)
At close: Sep 18, 2026
FRA:5EF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.40 | -0.70% | - |
| Sep 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 15, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Sep 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 11, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Sep 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Sep 9, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Sep 8, 2026 | 29.40 | 29.60 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Sep 7, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | - | - |
| Sep 4, 2026 | 29.20 | 29.20 | 29.00 | 29.20 | 29.20 | -0.68% | - |
| Sep 3, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 2.08% | - |
| Sep 2, 2026 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Sep 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 31, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Aug 28, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Aug 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 24, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | - |
| Aug 21, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Aug 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 17, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Aug 14, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 13, 2026 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 12, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 10, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | - | - |
| Aug 7, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Aug 6, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Aug 5, 2026 | 27.80 | 29.20 | 27.80 | 27.80 | 27.80 | -0.71% | 45 |
| Aug 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Aug 3, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | - |
| Jul 31, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -4.03% | - |
| Jul 30, 2026 | 29.20 | 29.80 | 29.00 | 29.80 | 29.80 | -3.25% | - |
| Jul 29, 2026 | 29.40 | 30.80 | 29.20 | 30.80 | 30.80 | 6.94% | 45 |
| Jul 28, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Jul 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Jul 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Jul 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jul 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 20, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Jul 17, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Jul 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jul 14, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jul 13, 2026 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |