Fernheizwerk Neukölln Aktiengesellschaft (FRA:FHW)
Germany · Delayed Price · Currency is EUR 22.20
-0.60 (-2.63%)
At close: Sep 30, 2025
FRA:FHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 520 |
| 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 | - | 175 |
| Sep 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 175 |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 175 |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 175 |
| Sep 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 175 |
| Sep 17, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | - | 175 |
| Sep 16, 2025 | 21.80 | 22.60 | 21.80 | 22.60 | 22.60 | 3.67% | 200 |
| Sep 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 750 |
| Sep 12, 2025 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 750 |
| Sep 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | 950 |
| Sep 10, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | - | 950 |
| Sep 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 459 |
| Sep 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 459 |
| Sep 5, 2025 | 22.40 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | 459 |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | 300 |
| Sep 3, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.79% | 300 |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 279 |
| Sep 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 279 |
| Aug 29, 2025 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | 0.90% | 279 |
| Aug 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 150 |
| Aug 27, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | - | 242 |
| Aug 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 700 |
| Aug 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 700 |
| Aug 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 100 |
| Aug 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | 100 |
| Aug 20, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -3.42% | 100 |
| Aug 19, 2025 | 22.20 | 23.40 | 22.20 | 23.40 | 23.40 | 3.54% | 180 |
| Aug 18, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 600 |
| Aug 15, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -0.87% | 147 |
| Aug 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | 450 |
| Aug 13, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | 600 |
| Aug 12, 2025 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 0.87% | 550 |
| Aug 11, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | -0.86% | 300 |
| Aug 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 450 |
| Aug 7, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -0.85% | 450 |
| Aug 6, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Aug 5, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Aug 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Aug 1, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 31, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 29, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 28, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 24, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 20 |
| Jul 23, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 0.86% | 20 |
| Jul 22, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | 20 |