FRIWO AG (ETR:CEA)
Germany
· Delayed Price · Currency is EUR 5.50
+0.15 (2.80%)
Mar 9, 2026, 5:35 PM CET
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 2.80% | 821 |
| Mar 6, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | 10 |
| Mar 5, 2026 | 5.75 | 5.75 | 5.35 | 5.35 | 5.35 | -6.96% | 1,128 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | 877 |
| Mar 3, 2026 | 6.05 | 6.05 | 5.90 | 6.00 | 6.00 | -3.23% | 1,333 |
| Mar 2, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 451 |
| Feb 27, 2026 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | - | 1,659 |
| Feb 26, 2026 | 6.20 | 6.20 | 5.95 | 6.15 | 6.15 | -8.21% | 6,206 |
| Feb 25, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 0.75% | 1,235 |
| Feb 24, 2026 | 6.45 | 6.75 | 6.45 | 6.65 | 6.65 | 3.10% | 601 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 183 |
| Feb 20, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | -3.01% | 2,709 |
| Feb 19, 2026 | 6.50 | 6.65 | 6.30 | 6.65 | 6.65 | -1.48% | 2,130 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 30 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.00 | 6.75 | 6.75 | -6.25% | 11,752 |
| Feb 16, 2026 | 6.70 | 7.20 | 6.70 | 7.20 | 7.20 | 4.35% | 1,773 |
| Feb 13, 2026 | 6.95 | 6.95 | 6.60 | 6.90 | 6.90 | -6.76% | 3,104 |
| Feb 12, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | - | 1,324 |
| Feb 11, 2026 | 7.05 | 7.40 | 6.90 | 7.40 | 7.40 | 0.68% | 3,353 |
| Feb 10, 2026 | 7.60 | 7.60 | 6.90 | 7.35 | 7.35 | -2.65% | 3,336 |
| Feb 9, 2026 | 7.80 | 7.90 | 7.45 | 7.55 | 7.55 | -3.21% | 1,151 |
| Feb 6, 2026 | 8.20 | 8.20 | 6.90 | 7.80 | 7.80 | -4.29% | 3,851 |
| Feb 5, 2026 | 8.05 | 8.30 | 8.05 | 8.15 | 8.15 | - | 830 |
| Feb 4, 2026 | 8.60 | 8.60 | 8.15 | 8.15 | 8.15 | -5.78% | 181 |
| Feb 3, 2026 | 9.55 | 9.55 | 8.55 | 8.65 | 8.65 | -11.73% | 3,167 |
| Feb 2, 2026 | 9.10 | 10.10 | 9.00 | 9.80 | 9.80 | 5.38% | 8,752 |
| Jan 30, 2026 | 7.55 | 10.30 | 7.55 | 9.30 | 9.30 | 19.23% | 18,965 |
| Jan 29, 2026 | 8.30 | 8.60 | 7.70 | 7.80 | 7.80 | -4.29% | 6,419 |
| Jan 28, 2026 | 8.40 | 9.75 | 7.75 | 8.15 | 8.15 | 39.32% | 4,700 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jan 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Jan 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Jan 20, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | - | 1,343 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 420 |
| Jan 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 15, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | - | 558 |
| Jan 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jan 12, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | 1.65% | 1,221 |
| Jan 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 8, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -0.81% | 1,130 |
| Jan 7, 2026 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | 580 |
| Jan 6, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -3.10% | 913 |
| Jan 5, 2026 | 6.15 | 6.45 | 6.15 | 6.45 | 6.45 | 4.88% | 596 |
| Jan 2, 2026 | 5.75 | 6.15 | 5.75 | 6.15 | 6.15 | 9.82% | 502 |
| Dec 30, 2025 | 5.60 | 5.75 | 5.50 | 5.60 | 5.60 | 1.82% | 1,126 |
| Dec 29, 2025 | 5.20 | 5.50 | 5.15 | 5.50 | 5.50 | 10.00% | 2,087 |
| Dec 23, 2025 | 4.50 | 5.25 | 4.50 | 5.00 | 5.00 | 7.30% | 5,023 |
| Dec 22, 2025 | 4.50 | 4.78 | 4.50 | 4.66 | 4.66 | 0.87% | 1,283 |
| Dec 19, 2025 | 4.76 | 4.86 | 4.62 | 4.62 | 4.62 | -5.71% | 4,838 |
| Dec 18, 2025 | 4.86 | 5.00 | 4.76 | 4.90 | 4.90 | -0.41% | 3,168 |
| Dec 17, 2025 | 5.05 | 5.05 | 4.92 | 4.92 | 4.92 | -0.81% | 887 |
| Dec 16, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 1.64% | 20 |
| Dec 15, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 370 |
| Dec 12, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.61% | 2,854 |
| Dec 11, 2025 | 4.98 | 5.05 | 4.78 | 4.96 | 4.96 | -3.69% | 6,566 |
| Dec 10, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 299 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -1.90% | 969 |
| Dec 8, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -0.94% | 918 |
| Dec 5, 2025 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | 502 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | 200 |
| Dec 3, 2025 | 5.25 | 5.40 | 5.25 | 5.35 | 5.35 | 3.88% | 766 |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | 1,044 |
| Dec 1, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | - | 160 |
| Nov 28, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 8 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 26, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 7.86% | 3,082 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | 0.40% | 262 |
| Nov 24, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Nov 21, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -0.40% | 500 |
| Nov 20, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Nov 19, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | -1.78% | 500 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Nov 17, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -0.98% | 1,905 |
| Nov 14, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.77% | 1,581 |
| Nov 13, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 3.92% | 569 |
| Nov 12, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 1,030 |
| Nov 11, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | 7.45% | 1,529 |
| Nov 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.84% | - |
| Nov 7, 2025 | 4.64 | 4.80 | 4.64 | 4.74 | 4.74 | -0.84% | 2,730 |
| Nov 6, 2025 | 4.76 | 4.78 | 4.32 | 4.78 | 4.78 | 3.02% | 7,107 |
| Nov 5, 2025 | 5.15 | 5.15 | 4.52 | 4.64 | 4.64 | -7.20% | 1,511 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -10.71% | 1,393 |
| Nov 3, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 300 |
| Oct 31, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Oct 28, 2025 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -2.56% | 888 |
| Oct 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 23, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 22, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | - | 942 |
| Oct 21, 2025 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | - | 862 |
| Oct 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 17, 2025 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -9.30% | 385 |
| Oct 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 200 |
| Oct 14, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 1.55% | 26 |