FRIWO AG (FRA:CEA)
Germany
· Delayed Price · Currency is EUR 5.15
+0.05 (0.98%)
At close: Dec 2, 2025
FRIWO AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Dec 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Nov 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 7.44% | - |
| Nov 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Nov 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Nov 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Nov 19, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Nov 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Nov 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 3.24% | - |
| Nov 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Nov 12, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| Nov 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Nov 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Nov 7, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.95% | - |
| Nov 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -12.08% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Oct 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Oct 27, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Oct 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Oct 22, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.80% | - |
| Oct 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 16, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Oct 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Oct 14, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Oct 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Oct 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Oct 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | - |
| Oct 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Oct 6, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 6.02% | - |
| Oct 2, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 11.02% | - |
| Sep 29, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Sep 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Sep 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -18.35% | - |
| Sep 24, 2025 | 6.75 | 7.90 | 6.75 | 7.90 | 7.90 | 17.04% | 2 |
| Sep 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Sep 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Sep 19, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Sep 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Sep 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 16, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | - |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Sep 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Sep 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Sep 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Sep 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 26, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Aug 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Aug 22, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 21, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Aug 20, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 5.37% | - |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Aug 15, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Aug 14, 2025 | 6.85 | 7.90 | 6.85 | 7.90 | 7.90 | 12.06% | 300 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Aug 12, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 7.97% | - |
| Aug 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.83% | - |
| Aug 8, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Aug 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | - |
| Aug 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Aug 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Aug 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 31, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Jul 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jul 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| Jul 25, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 2.74% | 200 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Jul 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jul 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |