FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 5.60
-0.10 (-1.75%)
Oct 30, 2025, 7:55 AM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 888 |
| 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 | - | 942 |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 942 |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 942 |
| 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 | - | 385 |
| 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 | - | 200 |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 200 |
| Oct 14, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 1.55% | 26 |
| Oct 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1,492 |
| Oct 10, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | 1,492 |
| Oct 9, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 3.17% | 705 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | - | 39 |
| Oct 7, 2025 | 6.85 | 6.85 | 6.30 | 6.30 | 6.30 | -7.35% | 1,874 |
| Oct 6, 2025 | 6.90 | 6.95 | 6.75 | 6.80 | 6.80 | -4.23% | 1,131 |
| Oct 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 200 |
| Oct 2, 2025 | 6.90 | 7.10 | 6.90 | 7.10 | 7.10 | 0.71% | 200 |
| Oct 1, 2025 | 7.15 | 7.20 | 7.05 | 7.05 | 7.05 | -1.40% | 61 |
| Sep 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 150 |
| Sep 29, 2025 | 6.75 | 7.20 | 6.75 | 7.20 | 7.20 | 7.46% | 3,073 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -4.96% | 603 |
| Sep 25, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | -0.70% | 150 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | 19 |
| Sep 23, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 250 |
| Sep 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 250 |
| Sep 19, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | -0.71% | 1,716 |
| Sep 18, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 49 |
| Sep 17, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -2.04% | 1,181 |
| 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 |