Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 135.00
+1.00 (0.75%)
Last updated: Jul 28, 2026, 7:55 PM CET
FRA:DMW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | - |
| Jun 16, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Jun 15, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Jun 12, 2026 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | -1.65% | - |
| Jun 11, 2026 | 119.00 | 121.00 | 117.00 | 121.00 | 121.00 | 0.83% | - |
| Jun 10, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Jun 9, 2026 | 122.00 | 122.00 | 116.00 | 122.00 | 122.00 | - | - |
| Jun 8, 2026 | 127.00 | 128.00 | 122.00 | 122.00 | 122.00 | -4.69% | - |
| Jun 5, 2026 | 136.00 | 136.00 | 124.00 | 128.00 | 128.00 | -4.48% | - |
| Jun 4, 2026 | 135.00 | 136.00 | 128.00 | 134.00 | 134.00 | -0.74% | 47 |
| Jun 3, 2026 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 0.75% | - |
| 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% | - |