ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 16.40
-0.10 (-0.61%)
At close: Nov 28, 2025
ARE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Nov 27, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Nov 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Nov 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | 6 |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Nov 20, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.96% | 100 |
| Nov 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 18, 2025 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | -1.90% | 90 |
| Nov 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Nov 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 35 |
| Nov 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 10, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.03% | 15 |
| Nov 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Nov 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Nov 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 5.11% | 300 |
| Nov 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Oct 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 30, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | - | 40 |
| Oct 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 12.00% | - |
| Oct 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Oct 27, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Oct 22, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | -0.77% | 130 |
| Oct 21, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -2.99% | 400 |
| Oct 20, 2025 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | 0.75% | 400 |
| Oct 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | - |
| Oct 16, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 700 |
| Oct 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Oct 8, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Oct 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 6, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | - |
| Oct 1, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.06 | 0.81% | - |
| Sep 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | - | - |
| Sep 24, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | - | - |
| Sep 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | - | - |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 11.96 | 0.82% | - |