Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 135.00
+7.00 (5.47%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:DMW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | - | 1.49% | - |
| Jun 2, 2026 | 127.00 | 134.00 | 127.00 | 134.00 | 134.00 | 3.88% | - |
| Jun 1, 2026 | 121.00 | 130.00 | 121.00 | 129.00 | 129.00 | 5.74% | - |
| May 29, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | - |
| May 28, 2026 | 121.00 | 123.00 | 118.00 | 122.00 | 122.00 | 0.83% | - |
| May 27, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 2.54% | - |
| May 26, 2026 | 124.00 | 124.00 | 118.00 | 118.00 | 118.00 | -4.84% | - |
| May 25, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 0.81% | - |
| May 22, 2026 | 126.00 | 126.00 | 122.00 | 123.00 | 123.00 | -3.15% | - |
| May 21, 2026 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 0.79% | - |
| May 20, 2026 | 125.00 | 126.00 | 120.00 | 126.00 | 126.00 | 0.80% | - |
| May 19, 2026 | 123.00 | 125.00 | 118.00 | 125.00 | 125.00 | 0.81% | - |
| May 18, 2026 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 2.48% | - |
| May 15, 2026 | 120.00 | 121.00 | 117.00 | 121.00 | 121.00 | 1.68% | - |
| May 14, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| May 13, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | - |
| May 12, 2026 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | - |
| May 11, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 13 |
| May 8, 2026 | 117.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 13 |
| May 7, 2026 | 119.00 | 122.00 | 116.00 | 118.00 | 118.00 | -0.84% | - |
| May 6, 2026 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 1.71% | - |
| May 5, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | - |
| May 4, 2026 | 115.00 | 120.00 | 115.00 | 119.00 | 119.00 | -6.30% | - |
| Apr 30, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 1.60% | - |
| Apr 29, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | - |
| Apr 28, 2026 | 128.00 | 128.00 | 126.00 | 127.00 | 127.00 | -1.55% | - |
| Apr 27, 2026 | 125.00 | 129.00 | 123.00 | 129.00 | 129.00 | 3.20% | - |
| Apr 24, 2026 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | - |
| Apr 23, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -5.34% | - |
| Apr 22, 2026 | 131.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Apr 21, 2026 | 135.00 | 136.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Apr 20, 2026 | 134.00 | 137.00 | 134.00 | 136.00 | 136.00 | - | - |
| Apr 17, 2026 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.73% | - |
| Apr 16, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | - |
| Apr 15, 2026 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 2.26% | - |
| Apr 14, 2026 | 126.00 | 133.00 | 126.00 | 133.00 | 133.00 | 5.56% | - |
| Apr 13, 2026 | 127.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | - |
| Apr 10, 2026 | 128.00 | 129.00 | 127.00 | 128.00 | 128.00 | -0.78% | - |
| Apr 9, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -4.44% | - |
| Apr 8, 2026 | 133.00 | 135.00 | 128.00 | 135.00 | 135.00 | 3.05% | - |
| Apr 7, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | - |
| Apr 2, 2026 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | - |
| Apr 1, 2026 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.42% | - |
| Mar 31, 2026 | 122.00 | 124.00 | 121.00 | 124.00 | 124.00 | 1.64% | - |
| Mar 30, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 27, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | - |
| Mar 26, 2026 | 124.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Mar 25, 2026 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | 2.48% | - |
| Mar 24, 2026 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 1.68% | - |
| Mar 23, 2026 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 1.71% | - |