FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 4.260
-0.100 (-2.29%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:CEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | - | -2.29% | - |
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Aug 25, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | - |
| Aug 24, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | - |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -3.76% | - |
| Aug 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 6.50% | - |
| Aug 19, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.31% | - |
| Aug 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -4.57% | - |
| Aug 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Aug 14, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.79% | - |
| Aug 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.19% | - |
| Aug 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | - |
| Aug 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -7.17% | - |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.28% | - |
| Aug 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -6.30% | - |
| Aug 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -3.25% | - |
| Aug 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.82% | - |
| Aug 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.61% | - |
| Jul 31, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 10.58% | - |
| Jul 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -5.91% | - |
| Jul 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Jul 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Jul 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | - |
| Jul 23, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jul 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Jul 21, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Jul 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jul 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.78% | - |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Jul 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.64% | - |
| Jul 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Jul 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| Jul 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -11.07% | - |
| Jul 9, 2026 | 4.48 | 5.15 | 4.48 | 5.15 | 5.15 | 10.04% | 400 |
| Jul 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.74% | - |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jul 6, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jul 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 1, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.30% | - |
| Jun 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| Jun 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Jun 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jun 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Jun 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |