Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 114.00
+2.00 (1.79%)
Last updated: Dec 1, 2025, 6:00 PM CET
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | - |
| Oct 23, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | - |
| Oct 22, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | - |
| Oct 21, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Oct 20, 2025 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 17, 2025 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Oct 16, 2025 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Oct 15, 2025 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Oct 14, 2025 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | - |
| Oct 13, 2025 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 4.26% | 12 |
| Oct 10, 2025 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | -4.08% | - |
| Oct 9, 2025 | 144.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | - |
| Oct 8, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | - |
| Oct 7, 2025 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | - |
| Oct 6, 2025 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | - |
| Oct 3, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.72% | - |
| Oct 2, 2025 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 4.26% | - |
| Oct 1, 2025 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Sep 30, 2025 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | - |
| Sep 29, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | - |
| Sep 26, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | - |
| Sep 25, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 24, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | - |
| Sep 23, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | - |
| Sep 22, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |