FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 4.540
-0.020 (-0.44%)
Last updated: Jun 8, 2026, 8:08 AM CET
FRA:CEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | - | -0.44% | - |
| Jun 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.44% | - |
| Jun 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jun 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| May 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| May 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| May 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.38% | - |
| May 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.04% | - |
| May 25, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| May 22, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | 100 |
| May 21, 2026 | 4.58 | 4.90 | 4.58 | 4.90 | 4.90 | 8.89% | 100 |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| May 13, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| May 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| May 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| May 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.39% | - |
| May 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| May 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| May 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | - |
| Apr 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Apr 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Apr 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | - |
| Apr 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Apr 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Apr 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Apr 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Apr 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.92% | - |
| Apr 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Apr 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Apr 10, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Apr 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -4.23% | - |
| Apr 8, 2026 | 4.76 | 5.20 | 4.76 | 5.20 | 5.20 | 8.33% | 100 |
| Apr 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.13% | - |
| Apr 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Apr 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Mar 31, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.61% | - |
| Mar 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| 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% | - |