FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 6.65
-0.60 (-8.28%)
Last updated: Jan 30, 2026, 8:13 AM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.65 | 9.70 | 6.65 | 9.20 | 9.20 | 26.90% | 260 |
| Jan 29, 2026 | 8.00 | 8.00 | 7.25 | 7.25 | 7.25 | -19.44% | 200 |
| Jan 28, 2026 | 13.10 | 13.10 | 8.35 | 9.00 | 9.00 | -40.79% | 210 |
| Jan 27, 2026 | 5.55 | 15.20 | 5.55 | 15.20 | 15.20 | 169.03% | 276 |
| Jan 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jan 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Jan 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 5.17% | - |
| Jan 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.42% | - |
| Jan 2, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Dec 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Dec 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Dec 23, 2025 | 4.54 | 5.20 | 4.54 | 5.20 | 5.20 | 14.04% | 235 |
| Dec 22, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Dec 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.59% | - |
| Dec 18, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| Dec 17, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Dec 16, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Dec 15, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.88% | - |
| Dec 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Dec 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 8, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Dec 5, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5.88% | - |
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.44% | - |
| Nov 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |