FRIWO AG (LON:0KIQ)
London · Delayed Price · Currency is GBP · Price in EUR 5.10
-0.30 (-5.56%)
At close: Mar 20, 2026
LON:0KIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | 5 |
| Mar 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 5 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 3 |
| Mar 6, 2026 | 5.25 | 5.50 | 5.25 | 5.25 | 5.25 | -4.55% | 38 |
| Mar 5, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -4.35% | 299 |
| Mar 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 1 |
| Feb 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 12 |
| Feb 26, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -10.53% | 89 |
| Feb 24, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 5.56% | 159 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | 5 |
| Feb 20, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1.55% | 156 |
| Feb 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 6 |
| Feb 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 1 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -15.19% | 1 |
| Feb 9, 2026 | 7.80 | 7.90 | 7.45 | 7.90 | 7.90 | 9.72% | 55 |
| Feb 6, 2026 | 8.00 | 8.20 | 7.10 | 7.20 | 7.20 | -15.79% | 51 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.55 | 8.55 | 8.55 | -0.58% | 20 |
| Feb 3, 2026 | 9.75 | 9.75 | 8.60 | 8.60 | 8.60 | -14.00% | 106 |
| Feb 2, 2026 | 9.30 | 10.10 | 9.00 | 10.00 | 10.00 | 12.36% | 108 |
| Jan 30, 2026 | 9.95 | 10.00 | 8.40 | 8.90 | 8.90 | 9.20% | 238 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 0.62% | 35 |
| Jan 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 35.00% | 11 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.97% | 45 |
| Dec 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -3.69% | 34 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 9.57% | 4 |
| Nov 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.82% | 33 |
| Nov 6, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -22.81% | 45 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | 27 |
| Oct 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 23 |
| Oct 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 7 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 4 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -11.89% | 4 |