FRIWO AG (ETR:CEA)
Germany · Delayed Price · Currency is EUR 3.500
-0.100 (-2.78%)
Nov 4, 2026, 5:35 PM CET
FRIWO AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 667 |
| Nov 3, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | - |
| Nov 2, 2026 | 3.46 | 3.56 | 3.34 | 3.56 | 3.56 | 3.49% | 306 |
| Oct 30, 2026 | 3.56 | 3.56 | 3.40 | 3.44 | 3.44 | -3.37% | 2,503 |
| Oct 29, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Oct 28, 2026 | 3.50 | 3.60 | 3.50 | 3.58 | 3.58 | 2.29% | 860 |
| Oct 27, 2026 | 3.48 | 3.50 | 3.42 | 3.50 | 3.50 | 0.57% | 5 |
| Oct 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 23, 2026 | 3.48 | 3.48 | 3.36 | 3.48 | 3.48 | - | 8 |
| Oct 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 21, 2026 | 3.48 | 3.48 | 3.36 | 3.48 | 3.48 | - | 17 |
| Oct 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Oct 19, 2026 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Oct 16, 2026 | 3.52 | 3.52 | 3.38 | 3.50 | 3.50 | -0.57% | 1,049 |
| Oct 15, 2026 | 3.56 | 3.56 | 3.44 | 3.52 | 3.52 | -1.12% | 1 |
| Oct 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 13, 2026 | 3.56 | 3.56 | 3.44 | 3.56 | 3.56 | - | 48 |
| Oct 12, 2026 | 3.78 | 3.78 | 3.56 | 3.56 | 3.56 | -5.82% | 1,345 |
| Oct 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Oct 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Oct 7, 2026 | 3.84 | 3.86 | 3.74 | 3.74 | 3.74 | 0.54% | 331 |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 12 |
| Oct 5, 2026 | 3.72 | 3.72 | 3.52 | 3.72 | 3.72 | - | 5 |
| Oct 2, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Oct 1, 2026 | 3.78 | 3.84 | 3.66 | 3.84 | 3.84 | 2.67% | 273 |
| Sep 30, 2026 | 3.84 | 3.84 | 3.74 | 3.74 | 3.74 | -2.60% | 2,400 |
| Sep 29, 2026 | 3.84 | 3.86 | 3.74 | 3.84 | 3.84 | - | 509 |
| Sep 28, 2026 | 3.76 | 3.92 | 3.76 | 3.84 | 3.84 | 1.05% | 200 |
| Sep 25, 2026 | 3.66 | 3.80 | 3.66 | 3.80 | 3.80 | - | 124 |
| 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 | - | - |