Freedom Holding Corp. (FRA:DMW2)
Germany · Delayed Price · Currency is EUR 152.00
+4.00 (2.70%)
At close: Oct 23, 2026
FRA:DMW2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.70% | - |
| Oct 22, 2026 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -3.27% | - |
| Oct 21, 2026 | 153.00 | 154.00 | 153.00 | 153.00 | 153.00 | - | - |
| Oct 20, 2026 | 154.00 | 157.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Oct 19, 2026 | 162.00 | 163.00 | 154.00 | 154.00 | 154.00 | -3.75% | - |
| Oct 16, 2026 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | - | - |
| Oct 15, 2026 | 157.00 | 160.00 | 153.00 | 160.00 | 160.00 | 2.56% | - |
| Oct 14, 2026 | 153.00 | 156.00 | 150.00 | 156.00 | 156.00 | 3.31% | - |
| Oct 13, 2026 | 150.00 | 151.00 | 148.00 | 151.00 | 151.00 | 1.34% | - |
| Oct 12, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | - |
| Oct 9, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.35% | - |
| Oct 8, 2026 | 155.00 | 155.00 | 148.00 | 148.00 | 148.00 | -3.90% | - |
| Oct 7, 2026 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 0.65% | - |
| Oct 6, 2026 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | -0.65% | - |
| Oct 5, 2026 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 1.32% | - |
| Oct 2, 2026 | 154.00 | 154.00 | 143.00 | 152.00 | 152.00 | - | - |
| Oct 1, 2026 | 148.00 | 152.00 | 146.00 | 152.00 | 152.00 | 3.40% | - |
| Sep 30, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Sep 29, 2026 | 153.00 | 153.00 | 147.00 | 149.00 | 149.00 | -1.32% | - |
| Sep 28, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 0.67% | - |
| Sep 25, 2026 | 155.00 | 155.00 | 150.00 | 150.00 | 150.00 | -2.60% | 10 |
| Sep 24, 2026 | 151.00 | 154.00 | 149.00 | 154.00 | 154.00 | 1.99% | - |
| Sep 23, 2026 | 149.00 | 151.00 | 149.00 | 151.00 | 151.00 | 0.67% | - |
| Sep 22, 2026 | 151.00 | 154.00 | 147.00 | 150.00 | 150.00 | - | - |
| Sep 21, 2026 | 143.00 | 153.00 | 143.00 | 150.00 | 150.00 | 5.63% | - |
| Sep 18, 2026 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -0.70% | - |
| Sep 17, 2026 | 143.00 | 144.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Sep 16, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.16% | - |
| Sep 15, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Sep 14, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 66 |
| Sep 11, 2026 | 140.00 | 143.00 | 139.00 | 142.00 | 142.00 | 2.16% | - |
| Sep 10, 2026 | 140.00 | 140.00 | 138.00 | 139.00 | 139.00 | - | - |
| Sep 9, 2026 | 139.00 | 139.00 | 137.00 | 139.00 | 139.00 | - | - |
| Sep 8, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Sep 7, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | - | - |
| Sep 4, 2026 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 3, 2026 | 145.00 | 147.00 | 139.00 | 139.00 | 139.00 | -4.14% | - |
| Sep 2, 2026 | 148.00 | 148.00 | 144.00 | 145.00 | 145.00 | -1.36% | - |
| Sep 1, 2026 | 150.00 | 150.00 | 144.00 | 147.00 | 147.00 | -1.34% | - |
| Aug 31, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | - | - |
| Aug 28, 2026 | 146.00 | 150.00 | 145.00 | 149.00 | 149.00 | 2.05% | - |
| Aug 27, 2026 | 146.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | - |
| Aug 26, 2026 | 146.00 | 146.00 | 145.00 | 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% | - |