First Western Financial, Inc. (FRA:33Q)
Germany · Delayed Price · Currency is EUR 26.40
+0.60 (2.33%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:33Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Jun 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Jun 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jun 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jun 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Jun 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| Jun 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Jun 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Jun 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jun 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| Jun 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jun 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jun 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jun 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jun 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jun 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| May 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| May 28, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| May 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| May 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| May 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| May 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| May 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| May 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| May 18, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| May 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| May 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| May 13, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 3.28% | 184 |
| May 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| May 11, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 7, 2026 | 24.00 | 25.40 | 24.00 | 24.40 | 24.40 | -3.17% | 940 |
| May 6, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 6.78% | 214 |
| May 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| May 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3.42% | - |
| Apr 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Apr 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 6.42% | - |
| Apr 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Apr 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Apr 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Apr 21, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5.56% | - |
| Apr 17, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |