FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 4.360
-0.100 (-2.24%)
Sep 3, 2026, 5:35 PM CET
FRIWO AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | - | -1.35% | 7,000 |
| Sep 2, 2026 | 4.10 | 4.46 | 4.10 | 4.46 | 4.46 | 3.72% | 9,654 |
| Sep 1, 2026 | 4.42 | 4.42 | 4.10 | 4.30 | 4.30 | -3.59% | 1,529 |
| Aug 31, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 2.29% | 500 |
| Aug 28, 2026 | 4.46 | 4.46 | 4.36 | 4.36 | 4.36 | -4.80% | 1,000 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Aug 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -2.14% | - |
| Aug 25, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 35 |
| Aug 24, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 1.73% | 70 |
| Aug 21, 2026 | 4.52 | 4.62 | 4.52 | 4.62 | 4.62 | 4.52% | 231 |
| Aug 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -3.49% | - |
| Aug 19, 2026 | 4.10 | 4.58 | 3.90 | 4.58 | 4.58 | 2.69% | 4,224 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -2.62% | 1,134 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -4.58% | 1,051 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 20 |
| Aug 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | 300 |
| Aug 12, 2026 | 4.80 | 5.00 | 4.80 | 4.92 | 4.92 | -1.20% | 363 |
| Aug 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.47% | 80 |
| Aug 10, 2026 | 4.74 | 4.98 | 4.74 | 4.86 | 4.86 | 2.10% | 660 |
| Aug 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.46% | 57 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -0.41% | 5 |
| Aug 5, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | -6.67% | 95 |
| Aug 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | 100 |
| Aug 3, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.48% | 1,204 |
| Jul 31, 2026 | 5.05 | 5.05 | 4.88 | 4.88 | 4.88 | -3.37% | 50 |
| Jul 30, 2026 | 4.60 | 5.05 | 4.42 | 5.05 | 5.05 | 12.22% | 4,456 |
| Jul 29, 2026 | 4.58 | 4.60 | 4.40 | 4.50 | 4.50 | - | 79 |
| Jul 28, 2026 | 4.64 | 4.64 | 4.40 | 4.50 | 4.50 | -5.46% | 10,503 |
| Jul 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 23, 2026 | 4.66 | 4.76 | 4.66 | 4.76 | 4.76 | - | 1 |
| Jul 22, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | - | 821 |
| Jul 21, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 0.85% | 199 |
| Jul 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 17, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -1.26% | 293 |
| Jul 16, 2026 | 4.90 | 4.90 | 4.78 | 4.78 | 4.78 | - | 207 |
| Jul 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jul 13, 2026 | 4.86 | 4.86 | 4.78 | 4.78 | 4.78 | -4.02% | 1,001 |
| Jul 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.40% | - |
| Jul 8, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -1.78% | 1,307 |
| Jul 7, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 1.81% | 100 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | 83 |
| Jul 3, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | -0.99% | 82 |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 1, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |