FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 7.65
0.00 (0.00%)
Aug 8, 2025, 5:36 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 8.50 | 8.50 | 7.35 | 8.15 | 8.15 | -4.68% | 9,750 |
| Jul 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 1,206 |
| Jul 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,206 |
| Jul 3, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | 1.16% | 1,206 |
| Jul 2, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -2.27% | 1,077 |
| Jul 1, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -1.12% | 357 |
| Jun 30, 2025 | 8.40 | 9.00 | 8.40 | 8.90 | 8.90 | 7.23% | 2,303 |
| Jun 27, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -3.49% | 200 |
| Jun 26, 2025 | 8.35 | 8.60 | 8.35 | 8.60 | 8.60 | - | 210 |
| Jun 25, 2025 | 8.50 | 8.60 | 8.30 | 8.60 | 8.60 | 2.38% | 236 |
| Jun 24, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -2.89% | 2,300 |
| Jun 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | 1,456 |
| Jun 20, 2025 | 8.50 | 8.85 | 8.50 | 8.50 | 8.50 | 0.59% | 1,456 |
| Jun 19, 2025 | 8.20 | 8.50 | 8.20 | 8.45 | 8.45 | 1.81% | 649 |
| Jun 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | 2,039 |
| Jun 17, 2025 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | 2,039 |
| Jun 16, 2025 | 7.95 | 8.50 | 7.85 | 8.05 | 8.05 | 2.55% | 4,379 |
| Jun 13, 2025 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 0.64% | 1,635 |
| Jun 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1,461 |
| Jun 11, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.96% | 1,461 |
| Jun 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 20 |
| Jun 9, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.29% | 20 |
| Jun 6, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 3.33% | 958 |
| Jun 5, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 7.91% | 1,316 |
| Jun 4, 2025 | 7.35 | 7.35 | 6.90 | 6.95 | 6.95 | -7.33% | 2,281 |
| Jun 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 3,330 |
| Jun 2, 2025 | 7.50 | 7.50 | 7.05 | 7.50 | 7.50 | -0.66% | 3,330 |