FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 7.30
+0.35 (5.04%)
At close: Sep 9, 2025
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 5.04% | 300 |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | - | -1.42% | 300 |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | - | 300 |
| Sep 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -3.42% | 300 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | 4.29% | 300 |
| Sep 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | -1.41% | 300 |
| Sep 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | - | -1.39% | - |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -2.04% | 300 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | 0.68% | 300 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -0.68% | 300 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | - | -2.00% | - |
| Aug 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -3.85% | - |
| Aug 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | - | 1.30% | 300 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.65% | 300 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -1.27% | 300 |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | 5.37% | 300 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -3.25% | 300 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -2.53% | 300 |
| Aug 14, 2025 | 6.85 | 7.90 | 6.85 | 7.90 | - | 12.06% | 300 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -5.37% | 200 |
| Aug 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 7.97% | 200 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -4.83% | 200 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | - | 200 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | - | -2.68% | 200 |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | 3.47% | 200 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -4.64% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 4.86% | 200 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | - | 200 |
| 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 | - | - | - |