First Western Financial, Inc. (FRA:33Q)
Germany · Delayed Price · Currency is EUR 22.80
+0.20 (0.88%)
At close: Jan 23, 2026
First Western Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jan 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -4.67% | - |
| Jan 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Jan 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -10.53% | - |
| Jan 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jan 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jan 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jan 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jan 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jan 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jan 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Jan 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Jan 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Dec 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Dec 23, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Dec 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Dec 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Dec 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Dec 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Nov 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Nov 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | - |
| Nov 21, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Nov 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Nov 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Nov 18, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.08% | - |