Freedom Holding Corp. (FRA:DMW2)
Germany
· Delayed Price · Currency is EUR 116.00
+2.00 (1.75%)
At close: Dec 4, 2025
Freedom Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -3.42% | - |
| Dec 4, 2025 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 2.63% | - |
| Dec 3, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | - |
| Dec 2, 2025 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | -0.87% | - |
| Dec 1, 2025 | 113.00 | 115.00 | 112.00 | 115.00 | 115.00 | 2.68% | 45 |
| Nov 28, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Nov 27, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Nov 26, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 45 |
| Nov 25, 2025 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | -2.54% | - |
| Nov 24, 2025 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | - |
| Nov 21, 2025 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 0.87% | - |
| Nov 20, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | - |
| Nov 19, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | - |
| Nov 18, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | - |
| Nov 17, 2025 | 121.00 | 121.00 | 116.00 | 116.00 | 116.00 | -4.13% | - |
| Nov 14, 2025 | 118.00 | 123.00 | 114.00 | 121.00 | 121.00 | 2.54% | - |
| Nov 13, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -1.67% | - |
| Nov 12, 2025 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | - |
| Nov 11, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Nov 10, 2025 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | -1.64% | - |
| Nov 7, 2025 | 119.00 | 122.00 | 115.00 | 122.00 | 122.00 | 4.27% | 70 |
| Nov 6, 2025 | 124.00 | 124.00 | 117.00 | 117.00 | 117.00 | -4.88% | - |
| Nov 5, 2025 | 122.00 | 127.00 | 122.00 | 123.00 | 123.00 | 0.82% | - |
| Nov 4, 2025 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | -5.43% | - |
| Nov 3, 2025 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Oct 31, 2025 | 131.00 | 135.00 | 131.00 | 131.00 | 131.00 | - | - |
| Oct 30, 2025 | 133.00 | 134.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 29, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Oct 28, 2025 | 132.00 | 137.00 | 132.00 | 134.00 | 134.00 | 1.52% | - |
| Oct 27, 2025 | 136.00 | 138.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Oct 24, 2025 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.27% | - |
| Oct 23, 2025 | 131.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | - |
| Oct 22, 2025 | 132.00 | 133.00 | 130.00 | 133.00 | 133.00 | - | - |
| Oct 21, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -2.21% | - |
| Oct 20, 2025 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Oct 17, 2025 | 139.00 | 142.00 | 138.00 | 138.00 | 138.00 | -2.13% | - |
| Oct 16, 2025 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Oct 15, 2025 | 147.00 | 150.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| Oct 14, 2025 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | - |
| Oct 13, 2025 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 4.26% | 12 |
| Oct 10, 2025 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | -4.08% | - |
| Oct 9, 2025 | 144.00 | 148.00 | 144.00 | 147.00 | 147.00 | 1.38% | - |
| Oct 8, 2025 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | - |
| Oct 7, 2025 | 142.00 | 145.00 | 141.00 | 145.00 | 145.00 | 1.40% | - |
| Oct 6, 2025 | 144.00 | 145.00 | 143.00 | 143.00 | 143.00 | - | - |
| Oct 3, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.72% | - |
| Oct 2, 2025 | 140.00 | 147.00 | 140.00 | 147.00 | 147.00 | 4.26% | - |
| Oct 1, 2025 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -3.42% | - |
| Sep 30, 2025 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | -0.68% | - |
| Sep 29, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | -0.68% | - |
| Sep 26, 2025 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | - |
| Sep 25, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | - |
| Sep 24, 2025 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - | - |
| Sep 23, 2025 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 2.84% | - |
| Sep 22, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Sep 19, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | 2.13% | - |
| Sep 18, 2025 | 142.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | - |
| Sep 17, 2025 | 138.00 | 144.00 | 138.00 | 143.00 | 143.00 | 2.14% | - |
| Sep 16, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | - |
| Sep 15, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 12, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 1.46% | - |
| Sep 11, 2025 | 140.00 | 140.00 | 136.00 | 137.00 | 137.00 | -2.84% | - |
| Sep 10, 2025 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | -0.70% | - |
| Sep 9, 2025 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 4.41% | - |
| Sep 8, 2025 | 143.00 | 144.00 | 136.00 | 136.00 | 136.00 | -5.56% | - |
| Sep 5, 2025 | 146.00 | 147.00 | 141.00 | 144.00 | 144.00 | -2.04% | - |
| Sep 4, 2025 | 146.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | - |
| Sep 3, 2025 | 147.00 | 154.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Sep 2, 2025 | 144.00 | 149.00 | 141.00 | 149.00 | 149.00 | 3.47% | - |
| Sep 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Aug 29, 2025 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | -2.67% | - |
| Aug 28, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 0.67% | - |
| Aug 27, 2025 | 148.00 | 152.00 | 148.00 | 149.00 | 149.00 | -0.67% | - |
| Aug 26, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 2.04% | - |
| Aug 25, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Aug 22, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.33% | - |
| Aug 21, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 1.35% | - |
| Aug 20, 2025 | 144.00 | 148.00 | 142.00 | 148.00 | 148.00 | 2.07% | - |
| Aug 19, 2025 | 146.00 | 146.00 | 144.00 | 145.00 | 145.00 | -2.03% | - |
| Aug 18, 2025 | 145.00 | 149.00 | 145.00 | 148.00 | 148.00 | 1.37% | - |
| Aug 15, 2025 | 148.00 | 148.00 | 145.00 | 146.00 | 146.00 | -0.68% | - |
| Aug 14, 2025 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Aug 13, 2025 | 153.00 | 153.00 | 148.00 | 148.00 | 148.00 | -3.90% | - |
| Aug 12, 2025 | 149.00 | 155.00 | 149.00 | 154.00 | 154.00 | 2.67% | - |
| Aug 11, 2025 | 151.00 | 151.00 | 149.00 | 150.00 | 150.00 | -2.60% | - |
| Aug 8, 2025 | 158.00 | 158.00 | 152.00 | 154.00 | 154.00 | -3.14% | - |
| Aug 7, 2025 | 161.00 | 163.00 | 159.00 | 159.00 | 159.00 | -2.45% | - |
| Aug 6, 2025 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | - |
| Aug 5, 2025 | 161.00 | 163.00 | 159.00 | 162.00 | 162.00 | - | - |
| Aug 4, 2025 | 155.00 | 163.00 | 155.00 | 162.00 | 162.00 | 3.85% | - |
| Aug 1, 2025 | 160.00 | 160.00 | 153.00 | 156.00 | 156.00 | -3.70% | - |
| Jul 31, 2025 | 154.00 | 162.00 | 153.00 | 162.00 | 162.00 | 5.88% | - |
| Jul 30, 2025 | 155.00 | 157.00 | 153.00 | 153.00 | 153.00 | -1.29% | 10 |
| Jul 29, 2025 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | 2.65% | - |
| Jul 28, 2025 | 146.00 | 152.00 | 146.00 | 151.00 | 151.00 | 3.42% | - |
| Jul 25, 2025 | 144.00 | 146.00 | 143.00 | 146.00 | 146.00 | 0.69% | - |
| Jul 24, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | - |
| Jul 23, 2025 | 141.00 | 144.00 | 141.00 | 143.00 | 143.00 | 1.42% | - |
| Jul 22, 2025 | 150.00 | 150.00 | 140.00 | 141.00 | 141.00 | -6.00% | - |
| Jul 21, 2025 | 152.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |