ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 17.60
+0.10 (0.57%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:A19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | - | 0.57% | - |
| Jun 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jun 1, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | -3.30% | 17 |
| May 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| May 28, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| May 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.32% | - |
| May 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| May 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| May 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| May 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -6.03% | - |
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| May 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| May 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| May 13, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 3.81% | 101 |
| May 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| May 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.45% | - |
| May 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| May 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 12.50% | - |
| May 6, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| May 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| May 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Apr 30, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Apr 29, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Apr 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Apr 24, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | -1.53% | 148 |
| Apr 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Apr 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Apr 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 6.00% | - |
| Apr 20, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | -3.85% | 70 |
| Apr 17, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 1.96% | 149 |
| Apr 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Apr 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Apr 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Apr 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Apr 10, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | -1.00% | 400 |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Apr 8, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 6.74% | 300 |
| Apr 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | - |
| Apr 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.59% | - |
| Apr 1, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 3.72% | 400 |
| Mar 31, 2026 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 1.62% | 293 |
| Mar 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.84% | - |
| Mar 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.85 | 1.05% | - |
| Mar 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.65 | -0.52% | - |
| Mar 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.75 | 1.60% | - |
| Mar 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | 3.87% | 15 |
| Mar 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.77 | -7.18% | - |