ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 17.20
-0.20 (-1.15%)
At close: Jan 2, 2026
ARE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Jan 8, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.09% | 300 |
| Jan 7, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jan 6, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 6.29% | 400 |
| Jan 5, 2026 | 17.50 | 17.80 | 17.50 | 17.50 | 17.50 | 1.74% | 35 |
| Jan 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 30, 2025 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -3.33% | 2 |
| Dec 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Dec 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Dec 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Dec 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.57% | - |
| Dec 18, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Dec 17, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 2.38% | 4 |
| Dec 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Dec 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Dec 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Dec 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Dec 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Dec 8, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.20% | 150 |
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Dec 3, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Dec 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Dec 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| 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% | - |