FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 6.35
-0.30 (-4.51%)
At close: Sep 29, 2025
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.02% | - |
| Sep 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | 30 |
| Sep 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Sep 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -18.35% | - |
| Sep 24, 2025 | 6.75 | 7.90 | 6.75 | 7.90 | 7.90 | 17.04% | 417 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | 300 |
| Sep 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 300 |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 300 |
| Sep 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 300 |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 300 |
| Sep 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 300 |
| Sep 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 300 |
| Sep 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 300 |
| Sep 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 300 |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | 300 |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | 300 |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 300 |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 300 |
| Sep 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | 300 |
| Sep 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | 300 |
| Sep 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 300 |
| Sep 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 300 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | 300 |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 300 |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 300 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 300 |
| Aug 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 300 |
| Aug 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 300 |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 300 |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 300 |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 5.37% | 300 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | 300 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 300 |
| Aug 14, 2025 | 6.85 | 7.90 | 6.85 | 7.90 | 7.90 | 12.06% | 300 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | 200 |
| Aug 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.97% | 200 |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | 200 |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 200 |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 200 |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | 200 |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 200 |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | 200 |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Jul 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 200 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 200 |
| Jul 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 200 |
| Jul 25, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.74% | 200 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 1,382 |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 1,382 |