FRIWO AG (LON:0KIQ)
London · Delayed Price · Currency is GBP · Price in EUR 4.800
+0.020 (0.42%)
At close: Jun 2, 2026
LON:0KIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 2.94% | 697 |
| 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 |