Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 126.00
-6.00 (-4.55%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:DMW2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 20, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | - |
| Mar 19, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Mar 18, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | 1.72% | - |
| Mar 17, 2026 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | - | - |
| Mar 16, 2026 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 1.75% | - |
| Mar 13, 2026 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | - | - |
| Mar 12, 2026 | 116.00 | 118.00 | 114.00 | 114.00 | 114.00 | -1.72% | - |
| Mar 11, 2026 | 114.00 | 118.00 | 114.00 | 116.00 | 116.00 | 2.65% | - |
| Mar 10, 2026 | 113.00 | 115.00 | 113.00 | 113.00 | 113.00 | 0.89% | - |
| Mar 9, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -0.88% | - |
| Mar 6, 2026 | 111.00 | 114.00 | 111.00 | 113.00 | 113.00 | 0.89% | - |
| Mar 5, 2026 | 111.00 | 112.00 | 108.00 | 112.00 | 112.00 | - | - |
| Mar 4, 2026 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 3.70% | - |
| Mar 3, 2026 | 105.00 | 109.00 | 105.00 | 108.00 | 108.00 | 0.93% | - |
| Mar 2, 2026 | 99.50 | 107.00 | 99.50 | 107.00 | 107.00 | 5.94% | - |
| Feb 27, 2026 | 99.50 | 101.00 | 97.50 | 101.00 | 101.00 | - | - |
| Feb 26, 2026 | 99.50 | 101.00 | 99.00 | 101.00 | 101.00 | - | - |
| Feb 25, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | - |
| Feb 24, 2026 | 99.00 | 102.00 | 98.50 | 100.00 | 100.00 | 2.04% | - |
| Feb 23, 2026 | 99.50 | 99.50 | 95.50 | 98.00 | 98.00 | -2.97% | - |
| 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% | - |