Friedrich Vorwerk Group SE (FRVWY)
OTCMKTS · Delayed Price · Currency is USD
24.20
-2.60 (-9.70%)
At close: Feb 5, 2026
FRVWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -9.70% | 1,662 |
| Feb 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | 800 |
| Jan 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.60% | 452 |
| Jan 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.26% | 600 |
| Jan 22, 2026 | 25.98 | 26.00 | 25.80 | 25.80 | 25.80 | 6.61% | 3,100 |
| Jan 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.51% | 500 |
| Jan 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -5.32% | 1,185 |
| Dec 23, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -1.89% | 200 |
| Dec 9, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 12.07% | 250 |
| Dec 3, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -10.55% | 171 |
| Nov 20, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | 6.67% | 1,434 |
| Nov 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -3.23% | 100 |
| Nov 7, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -8.15% | 300 |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -11.48% | 100 |
| Oct 29, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 250 |
| Oct 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 23.46% | 1,025 |
| Oct 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -2.41% | 624 |
| Oct 7, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 0.46% | 2,300 |
| Oct 2, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 3.40% | 210 |
| Sep 29, 2025 | 23.98 | 23.98 | 23.97 | 23.97 | 23.97 | -2.72% | 390 |
| Sep 25, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 6.46% | 736 |
| Sep 22, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.63% | 191 |
| Sep 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 8.39% | 190 |
| Sep 16, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.07% | 2,144 |
| Sep 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.92% | 443 |
| Sep 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 8.45% | 1,016 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.56% | 300 |
| Sep 4, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -10.05% | 100 |
| Aug 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -12.50% | 100 |
| Aug 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.56% | 400 |
| Aug 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.14% | 487 |
| Aug 13, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 3.09% | 468 |