ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 21.60
+0.20 (0.93%)
At close: Aug 26, 2026
FRA:A19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| Aug 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Aug 19, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 0.52% | 400 |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Aug 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Aug 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | 35 |
| Aug 13, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 3.55% | 35 |
| Aug 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Aug 11, 2026 | 19.60 | 19.90 | 19.60 | 19.90 | 19.90 | 1.53% | 50 |
| Aug 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Aug 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 5.56% | - |
| Aug 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | - |
| Aug 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Aug 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Jul 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.66% | - |
| Jul 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Jul 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jul 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Jul 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 21, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 4.46% | 120 |
| Jul 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jul 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Jul 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jul 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Jul 14, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Jul 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jul 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jul 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Jul 6, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 3, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 3.14% | 30 |
| Jul 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jul 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jun 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Jun 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| 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% | - |