ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 19.20
+0.20 (1.05%)
At close: Mar 27, 2026
FRA:A19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Mar 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Mar 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Mar 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.87% | 15 |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -7.18% | - |
| Mar 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Mar 19, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -4.81% | 775 |
| Mar 18, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 4.52% | 103 |
| Mar 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 10, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 6.80% | 649 |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -9.65% | - |
| Mar 6, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | 275 |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | 13 |
| Mar 4, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | -1.68% | 1,255 |
| Mar 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -6.30% | - |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Feb 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Feb 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 600 |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| 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 |