FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
Apr 28, 2026, 11:08 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 1 |
| Apr 27, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Apr 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 25 |
| Apr 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 20, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 2.41% | 873 |
| Apr 17, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 0.81% | 140 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Apr 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Apr 14, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | 0.40% | 100 |
| Apr 13, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | - | 55 |
| Apr 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Apr 9, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 18,814 |
| Apr 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 12,110 |
| 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 |