FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 5.05
+0.13 (2.64%)
At close: Mar 27, 2026
FRA:CEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Mar 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 4.24% | - |
| Mar 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -4.84% | - |
| Mar 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.90% | - |
| Mar 23, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Mar 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Mar 19, 2026 | 4.98 | 5.20 | 4.98 | 5.10 | 5.10 | 0.99% | 300 |
| Mar 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 16, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Mar 13, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Mar 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Mar 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.41% | - |
| Mar 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Mar 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -6.92% | - |
| Mar 5, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Mar 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Mar 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Mar 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Feb 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -8.00% | - |
| Feb 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Feb 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Feb 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Feb 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | - |
| Feb 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | 66 |
| Feb 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -9.72% | - |
| Feb 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 8.27% | - |
| Feb 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -8.16% | - |
| Feb 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Feb 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Feb 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -9.64% | - |
| Feb 5, 2026 | 7.60 | 8.30 | 7.60 | 8.30 | 8.30 | 12.16% | 250 |
| Feb 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -26.00% | - |
| Feb 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -13.04% | - |
| Feb 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 25.00% | 150 |
| 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% | - |