FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 7.20
-0.15 (-2.04%)
Sep 17, 2025, 5:36 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 182 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 182 |
| Sep 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 182 |
| Sep 11, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 182 |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 182 |
| Sep 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 182 |
| Sep 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | 182 |
| Sep 5, 2025 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | - | 428 |
| Sep 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 334 |
| Sep 3, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 334 |
| Sep 2, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 334 |
| Sep 1, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 688 |
| Aug 29, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 688 |
| Aug 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | 688 |
| Aug 27, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 1.34% | 688 |
| Aug 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 241 |
| Aug 25, 2025 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | -1.97% | 1,131 |
| Aug 22, 2025 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | -4.40% | 845 |
| Aug 21, 2025 | 7.85 | 8.00 | 7.85 | 7.95 | 7.95 | 1.27% | 509 |
| Aug 20, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 139 |
| Aug 19, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 265 |
| Aug 18, 2025 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | 2.56% | 486 |
| Aug 15, 2025 | 8.00 | 8.00 | 7.75 | 7.80 | 7.80 | -2.50% | 1,056 |
| Aug 14, 2025 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 9.59% | 1,605 |
| Aug 13, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | 654 |
| Aug 12, 2025 | 7.50 | 7.70 | 7.50 | 7.50 | 7.50 | -3.23% | 504 |
| Aug 11, 2025 | 7.55 | 7.75 | 7.50 | 7.75 | 7.75 | 1.31% | 689 |
| Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 582 |
| Aug 7, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 582 |
| Aug 6, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 582 |
| Aug 5, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | - | 582 |
| Aug 4, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | 55 |
| Aug 1, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 3,268 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 3,268 |
| Jul 30, 2025 | 8.00 | 8.00 | 7.70 | 7.70 | 7.70 | 1.32% | 3,268 |
| Jul 29, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | -0.65% | 4 |
| Jul 28, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 2.68% | 673 |
| Jul 25, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -2.61% | 1,400 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 5 |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | 5 |
| Jul 22, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | 5 |
| Jul 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | 3,722 |
| Jul 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | 3,722 |
| Jul 17, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | -1.31% | 3,722 |
| Jul 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 152 |
| Jul 15, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -2.56% | 152 |
| Jul 14, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 50 |
| Jul 11, 2025 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 0.65% | 838 |
| Jul 10, 2025 | 7.65 | 7.85 | 7.60 | 7.65 | 7.65 | -3.16% | 1,310 |
| Jul 9, 2025 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | -3.07% | 875 |