FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-07-24 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1 |
| 2026-07-23 | 4.660 | 4.760 | 4.660 | 4.760 | 4.760 | 1 |
| 2026-07-22 | 4.700 | 4.760 | 4.700 | 4.760 | 4.760 | 821 |
| 2026-07-21 | 4.840 | 4.840 | 4.760 | 4.760 | 4.760 | 199 |
| 2026-07-20 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 293 |
| 2026-07-17 | 4.660 | 4.720 | 4.660 | 4.720 | 4.720 | 293 |
| 2026-07-16 | 4.900 | 4.900 | 4.780 | 4.780 | 4.780 | 207 |
| 2026-07-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,001 |
| 2026-07-14 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,001 |
| 2026-07-13 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 1,001 |
| 2026-07-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,307 |
| 2026-07-09 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 1,307 |
| 2026-07-08 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 1,307 |
| 2026-07-07 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 100 |
| 2026-07-06 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 83 |
| 2026-07-03 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 82 |
| 2026-07-02 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9 |
| 2026-07-01 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9 |
| 2026-06-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9 |
| 2026-06-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9 |
| 2026-06-26 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9 |
| 2026-06-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 9 |
| 2026-06-24 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 9 |
| 2026-06-23 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 984 |
| 2026-06-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2026-06-19 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 100 |
| 2026-06-18 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10 |
| 2026-06-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2026-06-16 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 1,000 |
| 2026-06-15 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 350 |
| 2026-06-12 | 4.600 | 5.200 | 4.600 | 5.000 | 5.000 | 1,630 |
| 2026-06-11 | 5.000 | 5.200 | 4.520 | 4.520 | 4.520 | 4,120 |
| 2026-06-10 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 1,755 |
| 2026-06-09 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 41 |
| 2026-06-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 41 |
| 2026-06-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 41 |
| 2026-06-04 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 41 |
| 2026-06-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 41 |
| 2026-06-02 | 4.800 | 4.920 | 4.800 | 4.920 | 4.920 | 41 |
| 2026-06-01 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,321 |
| 2026-05-29 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,321 |
| 2026-05-28 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,321 |
| 2026-05-27 | 4.580 | 4.940 | 4.580 | 4.940 | 4.940 | 1,321 |
| 2026-05-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 994 |
| 2026-05-25 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 994 |
| 2026-05-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 75 |
| 2026-05-21 | 4.740 | 4.900 | 4.740 | 4.900 | 4.900 | 1,145 |
| 2026-05-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 342 |
| 2026-05-19 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 2,000 |
| 2026-05-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2026-05-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 2,000 |
| 2026-05-14 | 4.860 | 4.900 | 4.800 | 4.800 | 4.800 | 2,000 |
| 2026-05-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,716 |
| 2026-05-12 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 1,716 |
| 2026-05-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 760 |
| 2026-05-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 760 |
| 2026-05-07 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 760 |
| 2026-05-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-05-05 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 50 |
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.