Fernheizwerk Neukölln Aktiengesellschaft (FRA:FHW)
Germany
· Delayed Price · Currency is EUR 19.70
-0.20 (-1.01%)
At close: Mar 9, 2026
FRA:FHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | - | -1.01% | - |
| Mar 6, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.02% | - |
| Mar 5, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.66% | - |
| Mar 2, 2026 | 20.20 | 21.20 | 20.20 | 21.20 | 21.20 | 6.00% | 5 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Feb 23, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 0.99% | - |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Feb 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 13, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -5.50% | - |
| Feb 12, 2026 | 20.00 | 21.80 | 20.00 | 21.80 | 21.80 | 9.00% | 280 |
| Feb 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Feb 6, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | 1 |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 30, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jan 29, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 26, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 2.94% | 100 |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jan 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -4.59% | - |
| Jan 12, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.80 | 4.81% | 100 |
| Jan 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jan 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jan 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jan 6, 2026 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 3.96% | 4,000 |
| Jan 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Jan 2, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 4.81% | 900 |
| Dec 30, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | 400 |
| Dec 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 23, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 550 |
| Dec 22, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 19, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 250 |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Dec 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Dec 15, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 2.83% | 730 |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Dec 11, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 0.94% | 230 |
| Dec 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Dec 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 350 |
| Dec 8, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 44 |
| Dec 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 100 |
| Dec 4, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Dec 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Dec 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 140 |
| Nov 28, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | -1.80% | 260 |
| Nov 27, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 3.74% | 5,000 |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 350 |
| Nov 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 440 |
| Nov 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 200 |
| Nov 18, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 600 |
| Nov 17, 2025 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | - | - |
| Nov 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 500 |
| Nov 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Nov 11, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | 500 |
| Nov 10, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | 820 |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | 1,000 |
| Nov 3, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 175 |
| Oct 31, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 365 |
| Oct 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | 135 |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 27, 2025 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | 815 |
| Oct 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Oct 23, 2025 | 21.60 | 22.60 | 21.60 | 22.40 | 22.40 | 3.70% | 150 |
| Oct 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 21, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | -3.54% | 8 |
| Oct 20, 2025 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 3.67% | 331 |
| Oct 17, 2025 | 21.60 | 22.40 | 21.60 | 21.80 | 21.80 | 0.93% | 216 |
| Oct 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Oct 14, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 0.93% | 8 |