FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 7.20
-0.05 (-0.69%)
At close: Jul 30, 2025, 10:00 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | - |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.69% | 200 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1.40% | 200 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -4.67% | 200 |
| Jul 25, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | - | 2.74% | 200 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 0.69% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1.40% | 1,382 |
| Jul 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 1,382 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | 1,382 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -3.38% | 1,382 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.37% | - |
| Jul 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -5.19% | 1,382 |
| Jul 15, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | - | 1.99% | 1,382 |
| Jul 14, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -1.31% | 950 |
| Jul 11, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | - | -3.16% | 950 |
| Jul 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |
| Jul 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | 1.28% | - |
| Jul 8, 2025 | 8.45 | 8.45 | 7.35 | 7.80 | - | -7.69% | 615 |
| Jul 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | - | 600 |
| Jul 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | -4.52% | 600 |
| Jul 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 4.73% | - |
| Jul 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | - | - |
| Jul 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 4.97% | - |
| Jun 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -4.73% | - |
| Jun 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | - | 600 |
| Jun 26, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 2.42% | - |
| Jun 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | 600 |
| Jun 24, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | - | 600 |
| Jun 23, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | - | 1.23% | 600 |
| Jun 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 0.62% | 600 |
| Jun 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 3.18% | - |
| Jun 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 3.97% | - |
| Jun 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | -0.66% | - |
| Jun 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2.70% | - |
| Jun 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4.96% | 600 |
| Jun 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -4.73% | - |
| Jun 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1.37% | - |
| Jun 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -3.95% | 600 |
| Jun 9, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3.40% | - |
| Jun 6, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -0.68% | 600 |
| Jun 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 4.23% | 600 |
| Jun 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.71% | - |
| Jun 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -1.40% | 600 |
| Jun 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | -2.72% | 600 |
| May 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 3.52% | 600 |
| May 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -2.07% | 600 |
| May 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -4.61% | - |
| May 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -3.80% | 600 |
| May 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | - | - | - |