FRIWO AG CEA
XETR · Germany · Producer Manufacturing
€3.84+0.10 (+2.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.84 | +2.67% | €3.78 | €3.84 | €3.66 | 273 |
| 2026-09-30 | €3.74 | -2.60% | €3.84 | €3.84 | €3.74 | 2.40K |
| 2026-09-29 | €3.84 | 0.00% | €3.84 | €3.86 | €3.74 | 509 |
| 2026-09-28 | €3.84 | +1.05% | €3.76 | €3.92 | €3.76 | 200 |
| 2026-09-25 | €3.80 | 0.00% | €3.66 | €3.80 | €3.66 | 124 |
| 2026-09-24 | €3.80 | 0.00% | €3.64 | €3.80 | €3.52 | 2.76K |
| 2026-09-23 | €3.80 | -5.00% | €3.96 | €4.00 | €3.74 | 3.39K |
| 2026-09-22 | €4.00 | +14.29% | €3.60 | €4.14 | €3.60 | 9.77K |
| 2026-09-21 | €3.50 | -9.79% | €3.88 | €3.88 | €3.50 | 2.39K |
| 2026-09-18 | €3.88 | -3.00% | €3.96 | €3.96 | €3.88 | 0 |
| 2026-09-17 | €4.00 | +1.52% | €4.00 | €4.00 | €4.00 | 0 |
| 2026-09-16 | €3.94 | -5.29% | €4.16 | €4.16 | €3.94 | 1.15K |
| 2026-09-15 | €4.16 | +0.97% | €4.16 | €4.16 | €4.12 | 0 |
| 2026-09-14 | €4.12 | -5.07% | €4.38 | €4.38 | €4.10 | 1.68K |
| 2026-09-11 | €4.34 | -1.36% | €4.34 | €4.34 | €4.34 | 0 |
| 2026-09-10 | €4.40 | 0.00% | €4.34 | €4.40 | €4.34 | 40 |
| 2026-09-09 | €4.40 | -1.79% | €4.38 | €4.40 | €4.32 | 30 |
| 2026-09-08 | €4.48 | +0.90% | €4.38 | €4.48 | €4.38 | 30 |
| 2026-09-07 | €4.44 | -3.06% | €4.42 | €4.44 | €4.36 | 150 |
| 2026-09-04 | €4.58 | +5.05% | €4.30 | €4.58 | €4.30 | 500 |
| 2026-09-03 | €4.36 | -2.24% | €4.40 | €4.40 | €4.36 | 9.00K |
| 2026-09-02 | €4.46 | +3.72% | €4.10 | €4.46 | €4.10 | 9.65K |
| 2026-09-01 | €4.30 | -3.59% | €4.42 | €4.42 | €4.10 | 1.53K |
| 2026-08-31 | €4.46 | +2.29% | €4.50 | €4.50 | €4.46 | 500 |
| 2026-08-28 | €4.36 | -4.80% | €4.46 | €4.46 | €4.36 | 1.00K |
| 2026-08-27 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-26 | €4.58 | -2.14% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-08-25 | €4.68 | -0.43% | €4.70 | €4.70 | €4.68 | 35 |
| 2026-08-24 | €4.70 | +1.73% | €4.68 | €4.70 | €4.68 | 70 |
| 2026-08-21 | €4.62 | +4.52% | €4.52 | €4.62 | €4.52 | 231 |
| 2026-08-20 | €4.42 | -3.49% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-08-19 | €4.58 | +2.69% | €4.10 | €4.58 | €3.90 | 4.22K |
| 2026-08-18 | €4.46 | -2.62% | €4.50 | €4.50 | €4.46 | 1.13K |
| 2026-08-17 | €4.58 | -4.58% | €4.70 | €4.70 | €4.58 | 1.05K |
| 2026-08-14 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 20 |
| 2026-08-13 | €4.80 | -2.44% | €4.80 | €4.80 | €4.80 | 300 |
| 2026-08-12 | €4.92 | -1.20% | €4.80 | €5.00 | €4.80 | 363 |
| 2026-08-11 | €4.98 | +2.47% | €4.98 | €4.98 | €4.98 | 80 |
| 2026-08-10 | €4.86 | +2.10% | €4.74 | €4.98 | €4.74 | 660 |
| 2026-08-07 | €4.76 | -2.46% | €4.76 | €4.76 | €4.76 | 57 |
| 2026-08-06 | €4.88 | -0.41% | €5.00 | €5.00 | €4.88 | 5 |
| 2026-08-05 | €4.90 | -6.67% | €4.78 | €4.90 | €4.78 | 95 |
| 2026-08-04 | €5.25 | +3.96% | €5.25 | €5.25 | €5.25 | 100 |
| 2026-08-03 | €5.05 | +3.48% | €5.05 | €5.05 | €5.05 | 1.20K |
| 2026-07-31 | €4.88 | -3.37% | €5.05 | €5.05 | €4.88 | 50 |
| 2026-07-30 | €5.05 | +12.22% | €4.60 | €5.05 | €4.42 | 4.46K |
| 2026-07-29 | €4.50 | 0.00% | €4.58 | €4.60 | €4.40 | 79 |
| 2026-07-28 | €4.50 | -5.46% | €4.64 | €4.64 | €4.40 | 10.50K |
| 2026-07-27 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-07-24 | €4.76 | 0.00% | €4.76 | €4.76 | €4.76 | 0 |
| 2026-07-23 | €4.76 | 0.00% | €4.66 | €4.76 | €4.66 | 1 |
| 2026-07-22 | €4.76 | 0.00% | €4.70 | €4.76 | €4.70 | 821 |
| 2026-07-21 | €4.76 | +0.85% | €4.84 | €4.84 | €4.76 | 199 |
| 2026-07-20 | €4.72 | 0.00% | €4.72 | €4.72 | €4.72 | 0 |
| 2026-07-17 | €4.72 | -1.26% | €4.66 | €4.72 | €4.66 | 293 |
| 2026-07-16 | €4.78 | 0.00% | €4.90 | €4.90 | €4.78 | 207 |
| 2026-07-15 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-07-14 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-07-13 | €4.78 | -4.02% | €4.86 | €4.86 | €4.78 | 1.00K |
| 2026-07-10 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-07-09 | €4.98 | +0.40% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-07-08 | €4.96 | -1.78% | €5.20 | €5.20 | €4.96 | 1.31K |
| 2026-07-07 | €5.05 | +1.81% | €5.10 | €5.10 | €5.05 | 100 |
| 2026-07-06 | €4.96 | -0.80% | €4.96 | €4.96 | €4.96 | 83 |
| 2026-07-03 | €5.00 | -0.99% | €4.96 | €5.00 | €4.96 | 82 |
| 2026-07-02 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-07-01 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-06-30 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-06-29 | €5.05 | 0.00% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-06-26 | €5.05 | -0.98% | €5.05 | €5.05 | €5.05 | 0 |
| 2026-06-25 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 9 |
| 2026-06-24 | €5.10 | +0.99% | €5.00 | €5.10 | €5.00 | 9 |
| 2026-06-23 | €5.05 | -0.98% | €5.00 | €5.05 | €5.00 | 984 |
| 2026-06-22 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 0 |
| 2026-06-19 | €5.10 | -0.97% | €5.05 | €5.10 | €5.05 | 100 |
| 2026-06-18 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 10 |
| 2026-06-17 | €5.15 | 0.00% | €5.15 | €5.15 | €5.15 | 0 |
| 2026-06-16 | €5.15 | +1.98% | €5.10 | €5.15 | €5.10 | 1.00K |
| 2026-06-15 | €5.05 | +1.00% | €5.10 | €5.10 | €5.05 | 350 |
| 2026-06-12 | €5.00 | +10.62% | €4.60 | €5.20 | €4.60 | 1.63K |
| 2026-06-11 | €4.52 | -12.23% | €5.00 | €5.20 | €4.52 | 4.12K |
| 2026-06-10 | €5.15 | +3.83% | €5.05 | €5.15 | €5.00 | 1.76K |
| 2026-06-09 | €4.96 | +0.81% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-06-08 | €4.92 | +1.23% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-05 | €4.86 | -1.22% | €4.86 | €4.86 | €4.86 | 0 |
| 2026-06-04 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-03 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-06-02 | €4.92 | 0.00% | €4.80 | €4.92 | €4.80 | 41 |
| 2026-06-01 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-05-29 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |