FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,049 |
| 2026-10-16 | 3.520 | 3.520 | 3.380 | 3.500 | 3.500 | 1,049 |
| 2026-10-15 | 3.560 | 3.560 | 3.440 | 3.520 | 3.520 | 1 |
| 2026-10-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 48 |
| 2026-10-13 | 3.560 | 3.560 | 3.440 | 3.560 | 3.560 | 48 |
| 2026-10-12 | 3.780 | 3.780 | 3.560 | 3.560 | 3.560 | 1,345 |
| 2026-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 331 |
| 2026-10-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 331 |
| 2026-10-07 | 3.840 | 3.860 | 3.740 | 3.740 | 3.740 | 331 |
| 2026-10-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 12 |
| 2026-10-05 | 3.720 | 3.720 | 3.520 | 3.720 | 3.720 | 5 |
| 2026-10-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 273 |
| 2026-10-01 | 3.780 | 3.840 | 3.660 | 3.840 | 3.840 | 273 |
| 2026-09-30 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 2,400 |
| 2026-09-29 | 3.840 | 3.860 | 3.740 | 3.840 | 3.840 | 509 |
| 2026-09-28 | 3.760 | 3.920 | 3.760 | 3.840 | 3.840 | 200 |
| 2026-09-25 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 124 |
| 2026-09-24 | 3.640 | 3.800 | 3.520 | 3.800 | 3.800 | 2,764 |
| 2026-09-23 | 3.960 | 4.000 | 3.740 | 3.800 | 3.800 | 3,392 |
| 2026-09-22 | 3.600 | 4.140 | 3.600 | 4.000 | 4.000 | 9,774 |
| 2026-09-21 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 2,394 |
| 2026-09-18 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 1,153 |
| 2026-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,153 |
| 2026-09-16 | 4.160 | 4.160 | 3.940 | 3.940 | 3.940 | 1,153 |
| 2026-09-15 | 4.160 | 4.160 | 4.120 | 4.160 | 4.160 | 1,682 |
| 2026-09-14 | 4.380 | 4.380 | 4.100 | 4.120 | 4.120 | 1,682 |
| 2026-09-11 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 40 |
| 2026-09-10 | 4.340 | 4.400 | 4.340 | 4.400 | 4.400 | 40 |
| 2026-09-09 | 4.380 | 4.400 | 4.320 | 4.400 | 4.400 | 30 |
| 2026-09-08 | 4.380 | 4.480 | 4.380 | 4.480 | 4.480 | 30 |
| 2026-09-07 | 4.420 | 4.440 | 4.360 | 4.440 | 4.440 | 150 |
| 2026-09-04 | 4.300 | 4.580 | 4.300 | 4.580 | 4.580 | 500 |
| 2026-09-03 | 4.400 | 4.400 | 4.360 | 4.360 | 4.360 | 9,000 |
| 2026-09-02 | 4.100 | 4.460 | 4.100 | 4.460 | 4.460 | 9,654 |
| 2026-09-01 | 4.420 | 4.420 | 4.100 | 4.300 | 4.300 | 1,529 |
| 2026-08-31 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 500 |
| 2026-08-28 | 4.460 | 4.460 | 4.360 | 4.360 | 4.360 | 1,000 |
| 2026-08-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 35 |
| 2026-08-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 35 |
| 2026-08-25 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 35 |
| 2026-08-24 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 70 |
| 2026-08-21 | 4.520 | 4.620 | 4.520 | 4.620 | 4.620 | 231 |
| 2026-08-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 4,224 |
| 2026-08-19 | 4.100 | 4.580 | 3.900 | 4.580 | 4.580 | 4,224 |
| 2026-08-18 | 4.500 | 4.500 | 4.460 | 4.460 | 4.460 | 1,134 |
| 2026-08-17 | 4.700 | 4.700 | 4.580 | 4.580 | 4.580 | 1,051 |
| 2026-08-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2026-08-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 300 |
| 2026-08-12 | 4.800 | 5.000 | 4.800 | 4.920 | 4.920 | 363 |
| 2026-08-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 80 |
| 2026-08-10 | 4.740 | 4.980 | 4.740 | 4.860 | 4.860 | 660 |
| 2026-08-07 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 57 |
| 2026-08-06 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 5 |
| 2026-08-05 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 95 |
| 2026-08-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2026-08-03 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,204 |
| 2026-07-31 | 5.050 | 5.050 | 4.880 | 4.880 | 4.880 | 50 |
| 2026-07-30 | 4.600 | 5.050 | 4.420 | 5.050 | 5.050 | 4,456 |
| 2026-07-29 | 4.580 | 4.600 | 4.400 | 4.500 | 4.500 | 79 |
| 2026-07-28 | 4.640 | 4.640 | 4.400 | 4.500 | 4.500 | 10,503 |
Page 1 of 20 · 1,151 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-08 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.