Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 101.00
+7.00 (7.45%)
At close: Feb 20, 2026
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 94.50 | 101.00 | 94.50 | 101.00 | 101.00 | 7.45% | - |
| Feb 19, 2026 | 94.00 | 94.00 | 93.50 | 94.00 | 94.00 | -0.53% | - |
| Feb 18, 2026 | 93.50 | 95.50 | 93.50 | 94.50 | 94.50 | - | - |
| Feb 17, 2026 | 97.00 | 97.00 | 94.00 | 94.50 | 94.50 | -2.58% | - |
| Feb 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Feb 13, 2026 | 97.50 | 99.00 | 96.50 | 98.00 | 98.00 | -1.01% | - |
| Feb 12, 2026 | 99.50 | 99.50 | 97.00 | 99.00 | 99.00 | -0.50% | - |
| Feb 11, 2026 | 104.00 | 105.00 | 99.50 | 99.50 | 99.50 | -4.33% | - |
| Feb 10, 2026 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1.96% | - |
| Feb 9, 2026 | 103.00 | 103.00 | 99.50 | 102.00 | 102.00 | -0.97% | - |
| Feb 6, 2026 | 96.50 | 103.00 | 96.00 | 103.00 | 103.00 | 6.19% | - |
| Feb 5, 2026 | 98.00 | 99.50 | 95.50 | 97.00 | 97.00 | -1.02% | 135 |
| Feb 4, 2026 | 101.00 | 101.00 | 95.00 | 98.00 | 98.00 | -3.92% | - |
| Feb 3, 2026 | 103.00 | 103.00 | 95.00 | 102.00 | 102.00 | -0.97% | - |
| Feb 2, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | - |
| Jan 30, 2026 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | - |
| Jan 29, 2026 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Jan 28, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | - |
| Jan 27, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -3.67% | - |
| Jan 26, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2.83% | - |
| Jan 23, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | - |
| Jan 22, 2026 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 0.94% | - |
| Jan 21, 2026 | 104.00 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | - |
| Jan 20, 2026 | 106.00 | 106.00 | 99.50 | 104.00 | 104.00 | -1.89% | - |
| Jan 19, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Jan 16, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.93% | - |
| Jan 15, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Jan 14, 2026 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Jan 13, 2026 | 113.00 | 113.00 | 109.00 | 110.00 | 110.00 | -2.65% | - |
| Jan 12, 2026 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | - |
| 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 | - | - |