Fernheizwerk Neukölln Aktiengesellschaft (FRA:FHW)
Germany · Delayed Price · Currency is EUR 21.60
-0.20 (-0.92%)
At close: Dec 1, 2025
FRA:FHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 140 |
| Nov 28, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | -1.80% | 260 |
| Nov 27, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 3.74% | 5,000 |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 350 |
| Nov 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 440 |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 200 |
| Nov 18, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 600 |
| Nov 17, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 500 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 11, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | 500 |
| Nov 10, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 820 |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | 1,000 |
| Nov 3, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 175 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 365 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 135 |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 27, 2025 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 815 |
| Oct 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Oct 23, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 3.70% | 150 |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 21, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -3.54% | 8 |
| Oct 20, 2025 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 3.67% | 331 |
| Oct 17, 2025 | 21.60 | 22.40 | 21.60 | 21.80 | 21.80 | 0.93% | 216 |
| Oct 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 14, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 8 |
| Oct 13, 2025 | 22.00 | 22.00 | 21.00 | 21.60 | 21.60 | -1.82% | 918 |
| Oct 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 217 |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 420 |
| Oct 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 880 |
| Sep 30, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -2.63% | 1,050 |
| Sep 29, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 2 |
| Sep 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Sep 25, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 520 |
| Sep 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |