FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 5.15
+0.15 (3.00%)
Dec 29, 2025, 4:44 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.50 | 5.25 | 4.50 | 5.00 | 5.00 | 7.30% | 5,023 |
| Dec 22, 2025 | 4.50 | 4.78 | 4.50 | 4.66 | 4.66 | 0.87% | 1,283 |
| Dec 19, 2025 | 4.76 | 4.86 | 4.62 | 4.62 | 4.62 | -5.71% | 4,838 |
| Dec 18, 2025 | 4.86 | 5.00 | 4.76 | 4.90 | 4.90 | -0.41% | 3,168 |
| Dec 17, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -0.81% | 887 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 1.64% | 20 |
| Dec 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 370 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.61% | 2,854 |
| Dec 11, 2025 | 4.98 | 5.05 | 4.78 | 4.96 | 4.96 | -3.69% | 6,566 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 299 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 969 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 918 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | 502 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 200 |
| Dec 3, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 3.88% | 766 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 1,044 |
| Dec 1, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | - | 160 |
| Nov 28, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 8 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 26, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 7.86% | 3,082 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 262 |
| Nov 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 21, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 500 |
| Nov 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 19, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | -1.78% | 500 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 17, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 1,905 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 1,581 |
| Nov 13, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 3.92% | 569 |
| Nov 12, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 1,030 |
| Nov 11, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 7.45% | 1,529 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Nov 7, 2025 | 4.64 | 4.80 | 4.64 | 4.74 | 4.74 | -0.84% | 2,730 |
| Nov 6, 2025 | 4.76 | 4.78 | 4.32 | 4.78 | 4.78 | 3.02% | 7,107 |
| Nov 5, 2025 | 5.15 | 5.15 | 4.52 | 4.64 | 4.64 | -7.20% | 1,511 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -10.71% | 1,393 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 300 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 28, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 888 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 22, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | - | 942 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | - | 862 |
| Oct 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 17, 2025 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -9.30% | 385 |
| Oct 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 200 |