FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 4.920
0.00 (0.00%)
Apr 1, 2026, 11:15 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.86 | 5.00 | 4.86 | 4.92 | 4.92 | - | 85 |
| Mar 31, 2026 | 5.10 | 5.10 | 4.92 | 4.92 | 4.92 | -6.29% | 5,405 |
| Mar 30, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | -4.55% | 1,358 |
| Mar 27, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 17 |
| Mar 26, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 500 |
| Mar 25, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 4.90% | 1,462 |
| Mar 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 712 |
| Mar 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Mar 19, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 14 |
| Mar 18, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 500 |
| Mar 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Mar 16, 2026 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -4.63% | 935 |
| Mar 13, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 86 |
| Mar 12, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 18 |
| Mar 11, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | 8 |
| Mar 10, 2026 | 5.60 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 118 |
| Mar 9, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 821 |
| Mar 6, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 10 |
| Mar 5, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -6.96% | 1,128 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 877 |
| Mar 3, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -3.23% | 1,333 |
| Mar 2, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 451 |
| Feb 27, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 1,659 |
| Feb 26, 2026 | 6.20 | 6.20 | 5.95 | 6.15 | 6.15 | -8.21% | 6,206 |
| Feb 25, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 1,235 |
| Feb 24, 2026 | 6.45 | 6.75 | 6.45 | 6.65 | 6.65 | 3.10% | 601 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 183 |
| Feb 20, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | -3.01% | 2,709 |
| Feb 19, 2026 | 6.50 | 6.65 | 6.30 | 6.65 | 6.65 | -1.48% | 2,130 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 30 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.00 | 6.75 | 6.75 | -6.25% | 11,752 |
| Feb 16, 2026 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | 4.35% | 1,773 |
| Feb 13, 2026 | 6.95 | 6.95 | 6.60 | 6.90 | 6.90 | -6.76% | 3,104 |
| Feb 12, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | - | 1,324 |
| Feb 11, 2026 | 7.05 | 7.40 | 6.90 | 7.40 | 7.40 | 0.68% | 3,353 |
| Feb 10, 2026 | 7.60 | 7.60 | 6.90 | 7.35 | 7.35 | -2.65% | 3,336 |
| Feb 9, 2026 | 7.80 | 7.90 | 7.45 | 7.55 | 7.55 | -3.21% | 1,151 |
| Feb 6, 2026 | 8.20 | 8.20 | 6.90 | 7.80 | 7.80 | -4.29% | 3,851 |
| Feb 5, 2026 | 8.05 | 8.30 | 8.05 | 8.15 | 8.15 | - | 830 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -5.78% | 181 |
| Feb 3, 2026 | 9.55 | 9.55 | 8.55 | 8.65 | 8.65 | -11.73% | 3,167 |
| Feb 2, 2026 | 9.10 | 10.10 | 9.00 | 9.80 | 9.80 | 5.38% | 8,752 |
| Jan 30, 2026 | 7.55 | 10.30 | 7.55 | 9.30 | 9.30 | 19.23% | 18,965 |
| Jan 29, 2026 | 8.30 | 8.60 | 7.70 | 7.80 | 7.80 | -4.29% | 6,419 |
| Jan 28, 2026 | 8.40 | 9.75 | 7.75 | 8.15 | 8.15 | 39.32% | 4,700 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |