FRIWO AG (FRA:CEA)
Germany · Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:CEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |