FRIWO AG (LON:0KIQ)
London · Delayed Price · Currency is GBP · Price in EUR 3.800
+0.320 (9.20%)
At close: Sep 25, 2026
LON:0KIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 9.20% | 3 |
| Sep 23, 2026 | 3.92 | 3.92 | 3.48 | 3.48 | 3.48 | -16.35% | 16 |
| Sep 22, 2026 | 4.00 | 4.16 | 3.92 | 4.16 | 4.16 | -1.42% | 17 |
| Sep 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -8.26% | - |
| Sep 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Aug 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Aug 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 17.50% | 12 |
| Aug 19, 2026 | 4.00 | 4.28 | 4.00 | 4.00 | 4.00 | -14.16% | 202 |
| Jul 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.91% | - |
| Jul 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | 2 |
| Jul 23, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -12.45% | 6 |
| Jul 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | 1 |
| Jun 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | 2 |
| Jun 10, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 7.00% | 22 |
| Jun 9, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | 5 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 41 |
| May 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 5.29% | 9 |
| May 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.58% | 5 |
| May 12, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -0.82% | 381 |
| May 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.77% | 3 |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Apr 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -3.81% | 4 |