ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 23.20
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:12 AM CET
ARE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | 8 |
| Feb 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -7.08% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 3.67% | 250 |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Feb 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Feb 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Feb 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 5, 2026 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 538 |
| Feb 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 9.38% | - |
| Feb 3, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| Feb 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | - |
| Jan 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Jan 28, 2026 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 3.92% | 250 |
| Jan 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 26, 2026 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 5.53% | 173 |
| Jan 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jan 21, 2026 | 19.30 | 20.20 | 19.30 | 19.80 | 19.80 | 3.66% | 370 |
| Jan 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Jan 19, 2026 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | 3.66% | 85 |
| Jan 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jan 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | 13 |
| Jan 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Jan 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| 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 |