FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 3.660
-0.140 (-3.68%)
Sep 25, 2026, 9:02 AM CET
FRIWO AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | - | -3.68% | 2,764 |
| Sep 24, 2026 | 3.64 | 3.80 | 3.52 | 3.80 | 3.80 | - | 2,764 |
| Sep 23, 2026 | 3.96 | 4.00 | 3.74 | 3.80 | 3.80 | -5.00% | 3,392 |
| Sep 22, 2026 | 3.60 | 4.14 | 3.60 | 4.00 | 4.00 | 14.29% | 9,774 |
| Sep 21, 2026 | 3.88 | 3.88 | 3.50 | 3.50 | 3.50 | -9.79% | 2,394 |
| Sep 18, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| Sep 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | - |
| Sep 16, 2026 | 4.16 | 4.16 | 3.94 | 3.94 | 3.94 | -5.29% | 1,153 |
| Sep 15, 2026 | 4.16 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | - |
| Sep 14, 2026 | 4.38 | 4.38 | 4.10 | 4.12 | 4.12 | -5.07% | 1,682 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| Sep 10, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | - | 40 |
| Sep 9, 2026 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | -1.79% | 30 |
| Sep 8, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 0.90% | 30 |
| Sep 7, 2026 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | -3.06% | 150 |
| Sep 4, 2026 | 4.30 | 4.58 | 4.30 | 4.58 | 4.58 | 5.05% | 500 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -2.24% | 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 | - | - |