Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 145.00
+2.00 (1.40%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:DMW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | - | 0.69% | - |
| Aug 25, 2026 | 135.00 | 144.00 | 135.00 | 144.00 | 144.00 | 6.67% | - |
| Aug 24, 2026 | 146.00 | 146.00 | 133.00 | 135.00 | 135.00 | -6.25% | - |
| Aug 21, 2026 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 3.60% | - |
| Aug 20, 2026 | 136.00 | 144.00 | 133.00 | 139.00 | 139.00 | 2.96% | - |
| Aug 19, 2026 | 138.00 | 138.00 | 134.00 | 135.00 | 135.00 | -0.74% | - |
| Aug 18, 2026 | 129.00 | 136.00 | 125.00 | 136.00 | 136.00 | 6.25% | - |
| Aug 17, 2026 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | - |
| Aug 14, 2026 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | - | - |
| Aug 13, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.82% | - |
| Aug 12, 2026 | 129.00 | 132.00 | 129.00 | 131.00 | 131.00 | 0.77% | - |
| Aug 11, 2026 | 128.00 | 131.00 | 127.00 | 130.00 | 130.00 | 0.78% | - |
| Aug 10, 2026 | 128.00 | 131.00 | 124.00 | 129.00 | 129.00 | 1.57% | - |
| Aug 7, 2026 | 126.00 | 128.00 | 126.00 | 127.00 | 127.00 | -0.78% | - |
| Aug 6, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | - | - |
| Aug 5, 2026 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | -4.48% | - |
| Aug 4, 2026 | 132.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.52% | - |
| Aug 3, 2026 | 130.00 | 133.00 | 130.00 | 132.00 | 132.00 | 1.54% | - |
| Jul 31, 2026 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | - |
| Jul 30, 2026 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3.10% | - |
| Jul 29, 2026 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | -3.01% | - |
| Jul 28, 2026 | 136.00 | 138.00 | 131.00 | 133.00 | 133.00 | -1.48% | - |
| Jul 27, 2026 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 3.05% | 7 |
| Jul 24, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Jul 23, 2026 | 136.00 | 138.00 | 135.00 | 136.00 | 136.00 | -2.16% | - |
| Jul 22, 2026 | 139.00 | 140.00 | 137.00 | 139.00 | 139.00 | - | - |
| Jul 21, 2026 | 137.00 | 139.00 | 131.00 | 139.00 | 139.00 | 1.46% | - |
| Jul 20, 2026 | 132.00 | 137.00 | 129.00 | 137.00 | 137.00 | 3.01% | - |
| Jul 17, 2026 | 128.00 | 133.00 | 128.00 | 133.00 | 133.00 | 2.31% | - |
| Jul 16, 2026 | 136.00 | 137.00 | 130.00 | 130.00 | 130.00 | -4.41% | - |
| Jul 15, 2026 | 129.00 | 136.00 | 127.00 | 136.00 | 136.00 | 8.80% | - |
| Jul 14, 2026 | 139.00 | 139.00 | 125.00 | 125.00 | 125.00 | -11.35% | - |
| Jul 13, 2026 | 143.00 | 143.00 | 132.00 | 141.00 | 141.00 | -2.08% | - |
| Jul 10, 2026 | 139.00 | 144.00 | 136.00 | 144.00 | 144.00 | 3.60% | - |
| Jul 9, 2026 | 137.00 | 139.00 | 134.00 | 139.00 | 139.00 | 0.72% | - |
| Jul 8, 2026 | 132.00 | 138.00 | 128.00 | 138.00 | 138.00 | 4.55% | - |
| Jul 7, 2026 | 130.00 | 132.00 | 122.00 | 132.00 | 132.00 | 0.76% | - |
| Jul 6, 2026 | 141.00 | 144.00 | 131.00 | 131.00 | 131.00 | -6.43% | - |
| Jul 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -0.71% | - |
| Jul 2, 2026 | 136.00 | 142.00 | 136.00 | 141.00 | 141.00 | 24.78% | - |
| Jul 1, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Jun 30, 2026 | 113.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1.79% | - |
| Jun 29, 2026 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | - |
| Jun 26, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 112.00 | -1.75% | - |
| Jun 25, 2026 | 118.00 | 119.00 | 114.00 | 114.00 | 114.00 | -3.39% | - |
| Jun 24, 2026 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -3.28% | - |
| Jun 23, 2026 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | -1.61% | - |
| Jun 22, 2026 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | - | 40 |
| Jun 19, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jun 18, 2026 | 116.00 | 124.00 | 116.00 | 124.00 | 124.00 | 7.83% | - |