ARE Holdings, Inc. (FRA:A19)
Germany · Delayed Price · Currency is EUR 17.10
-0.30 (-1.72%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:A19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 26 |
| Oct 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Oct 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Oct 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Oct 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -7.29% | - |
| Oct 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Oct 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Oct 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.08% | - |
| Oct 9, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Oct 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Oct 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.59% | - |
| Oct 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Oct 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Sep 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.19% | - |
| Sep 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | - | - |
| Sep 25, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | -0.98% | - |
| Sep 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | -0.97% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | 0.98% | - |
| Sep 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | - | - |
| Sep 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | - | - |
| Sep 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | 2.00% | - |
| Sep 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.64 | -0.99% | - |
| Sep 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.84 | 1.51% | - |
| Sep 15, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | - | - |
| Sep 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.54 | 0.51% | - |
| Sep 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.44 | -3.88% | - |
| Sep 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | -0.96% | - |
| Sep 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.43 | 0.97% | - |
| Sep 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | - | - |
| Sep 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.23 | -0.96% | - |
| Sep 4, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.43 | -0.95% | 26 |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.62 | 2.94% | - |
| Sep 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.03 | -8.11% | - |
| Sep 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | 4.72% | - |
| Aug 31, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | -4.50% | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | 3.74% | - |
| Aug 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | -0.93% | - |
| Aug 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.21 | 0.93% | - |
| Aug 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.02 | 0.94% | - |
| Aug 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.82 | 1.92% | - |
| Aug 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.43 | 4.00% | - |
| Aug 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.64 | 3.09% | - |
| Aug 19, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.05 | 0.52% | 400 |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.95 | -1.53% | - |
| Aug 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.25 | - | - |