FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 3.520
0.00 (0.00%)
Last updated: Oct 12, 2026, 8:02 AM CET
FRA:CEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 10 |
| Oct 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Oct 8, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Oct 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Oct 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Oct 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.17% | - |
| Oct 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Oct 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.84% | - |
| Sep 30, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| Sep 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 8.14% | - |
| Sep 28, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -8.99% | - |
| Sep 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Sep 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 19.62% | - |
| Sep 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -16.84% | - |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.40% | - |
| Sep 18, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.41% | - |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -6.38% | - |
| Sep 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.00% | - |
| Sep 15, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Sep 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Sep 11, 2026 | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | 4.41% | 10 |
| Sep 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Sep 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Sep 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.82% | - |
| Sep 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 4.93% | - |
| Sep 4, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | - |
| Sep 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.59% | - |
| Sep 2, 2026 | 3.94 | 4.48 | 3.94 | 4.48 | 4.48 | 7.69% | 210 |
| Sep 1, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Aug 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.69% | - |
| Aug 27, 2026 | 4.26 | 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% | - |