Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 113.00
-3.00 (-2.59%)
At close: Jan 9, 2026
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | -2.59% | - |
| Jan 8, 2026 | 113.00 | 118.00 | 113.00 | 116.00 | 116.00 | 2.65% | - |
| Jan 7, 2026 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | -0.88% | - |
| Jan 6, 2026 | 111.00 | 114.00 | 110.00 | 114.00 | 114.00 | 3.64% | - |
| Jan 5, 2026 | 106.00 | 110.00 | 104.00 | 110.00 | 110.00 | 4.76% | - |
| Jan 2, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | -0.94% | - |
| Dec 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Dec 29, 2025 | 111.00 | 111.00 | 105.00 | 105.00 | 105.00 | -6.25% | 12 |
| Dec 23, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Dec 22, 2025 | 116.00 | 116.00 | 112.00 | 114.00 | 114.00 | -1.72% | - |
| Dec 19, 2025 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1.75% | - |
| Dec 18, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 17, 2025 | 113.00 | 113.00 | 111.00 | 113.00 | 113.00 | - | - |
| Dec 16, 2025 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | - |
| Dec 15, 2025 | 117.00 | 117.00 | 112.00 | 112.00 | 112.00 | -2.61% | - |
| Dec 12, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | - |
| Dec 11, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | - |
| Dec 10, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | - |
| Dec 9, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 8, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | - | - |
| Dec 5, 2025 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Dec 4, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | - |
| Dec 3, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | - |
| Dec 2, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 1, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | 45 |
| Nov 28, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Nov 27, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 26, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 45 |
| Nov 25, 2025 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | -2.54% | - |
| Nov 24, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | - |
| Nov 21, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Nov 20, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Nov 19, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | - |
| Nov 18, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | - |
| Nov 17, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Nov 14, 2025 | 118.00 | 123.00 | 114.00 | 121.00 | 121.00 | 2.54% | - |
| Nov 13, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Nov 12, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | - |
| Nov 11, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 10, 2025 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Nov 7, 2025 | 119.00 | 122.00 | 115.00 | 122.00 | 122.00 | 4.27% | 70 |
| Nov 6, 2025 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.88% | - |
| Nov 5, 2025 | 122.00 | 127.00 | 122.00 | 123.00 | 123.00 | 0.82% | - |
| Nov 4, 2025 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -5.43% | - |
| Nov 3, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Oct 31, 2025 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | - | - |
| Oct 30, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 29, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Oct 28, 2025 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1.52% | - |
| Oct 27, 2025 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |