ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 15.60
+0.10 (0.65%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:A19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Jun 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -7.19% | - |
| Jun 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jun 23, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -4.60% | 300 |
| Jun 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jun 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jun 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jun 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Jun 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 4.91% | - |
| Jun 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Jun 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Jun 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Jun 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Jun 8, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jun 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jun 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Jun 3, 2026 | 17.60 | 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 |