ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 19.30
-0.30 (-1.53%)
Last updated: Apr 24, 2026, 11:38 AM CET
FRA:A19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.65% | - |
| 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% | - |
| Mar 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.14 | -1.52% | - |
| Mar 19, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.44 | -4.81% | 775 |
| Mar 18, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.42 | 4.52% | 103 |
| Mar 17, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.53 | -1.49% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.83 | -3.81% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | -0.94% | - |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.81 | -2.75% | - |
| Mar 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.40 | -0.91% | - |
| Mar 10, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 21.60 | 6.80% | 649 |
| Mar 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.22 | -9.65% | - |
| Mar 6, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.38 | 1.79% | 275 |
| Mar 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.99 | -4.27% | 13 |
| Mar 4, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 22.97 | -1.68% | 1,255 |
| Mar 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.36 | -6.30% | - |
| Mar 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.93 | 3.25% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.15 | 4.24% | - |
| Feb 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.17 | 1.72% | - |
| Feb 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | - | 600 |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | - | - |
| Feb 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | - | - |
| Feb 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.77 | 2.65% | - |
| Feb 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.19 | 1.80% | 8 |
| Feb 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.79 | 3.74% | - |
| Feb 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.01 | -0.93% | - |
| Feb 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.20 | 2.86% | - |
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.61 | -7.08% | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.19 | 3.67% | 250 |
| Feb 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.40 | 0.93% | - |