FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 4.900
+0.200 (4.26%)
May 21, 2026, 5:35 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.74 | 4.90 | 4.74 | 4.90 | - | 4.26% | 135 |
| May 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | 342 |
| May 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| May 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| May 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| May 14, 2026 | 4.86 | 4.90 | 4.80 | 4.80 | 4.80 | 2.13% | 2,000 |
| May 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| May 12, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | -4.08% | 1,716 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 8, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| May 7, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -3.92% | 760 |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| May 5, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 50 |
| May 4, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 26 |
| Apr 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Apr 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| 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 |