FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 5.150 | 5.150 | 5.100 | 5.100 | 5.100 | 26 |
| 2026-04-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2026-04-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 1 |
| 2026-04-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 1 |
| 2026-04-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 25 |
| 2026-04-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 25 |
| 2026-04-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 25 |
| 2026-04-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 25 |
| 2026-04-21 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 873 |
| 2026-04-20 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 873 |
| 2026-04-17 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 140 |
| 2026-04-16 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2026-04-15 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 100 |
| 2026-04-14 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 100 |
| 2026-04-13 | 5.050 | 5.050 | 4.940 | 4.940 | 4.940 | 55 |
| 2026-04-10 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 18,814 |
| 2026-04-09 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 18,814 |
| 2026-04-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 12,110 |
| 2026-04-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-04-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-04-01 | 4.860 | 5.000 | 4.860 | 4.920 | 4.920 | 85 |
| 2026-03-31 | 5.100 | 5.100 | 4.920 | 4.920 | 4.920 | 5,405 |
| 2026-03-30 | 5.300 | 5.300 | 5.200 | 5.250 | 5.250 | 1,358 |
| 2026-03-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 17 |
| 2026-03-26 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 500 |
| 2026-03-25 | 5.200 | 5.350 | 5.200 | 5.350 | 5.350 | 1,462 |
| 2026-03-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 712 |
| 2026-03-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 712 |
| 2026-03-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 14 |
| 2026-03-19 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 14 |
| 2026-03-18 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 500 |
| 2026-03-17 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2026-03-16 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 935 |
| 2026-03-13 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 86 |
| 2026-03-12 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 18 |
| 2026-03-11 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 8 |
| 2026-03-10 | 5.600 | 5.600 | 5.450 | 5.550 | 5.550 | 118 |
| 2026-03-09 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 821 |
| 2026-03-06 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 10 |
| 2026-03-05 | 5.750 | 5.750 | 5.350 | 5.350 | 5.350 | 1,128 |
| 2026-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 877 |
| 2026-03-03 | 6.050 | 6.050 | 5.900 | 6.000 | 6.000 | 1,333 |
| 2026-03-02 | 6.150 | 6.200 | 6.150 | 6.200 | 6.200 | 451 |
| 2026-02-27 | 6.150 | 6.200 | 6.100 | 6.150 | 6.150 | 1,659 |
| 2026-02-26 | 6.200 | 6.200 | 5.950 | 6.150 | 6.150 | 6,206 |
| 2026-02-25 | 6.550 | 6.700 | 6.550 | 6.700 | 6.700 | 1,235 |
| 2026-02-24 | 6.450 | 6.750 | 6.450 | 6.650 | 6.650 | 601 |
| 2026-02-23 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 183 |
| 2026-02-20 | 6.300 | 6.450 | 6.300 | 6.450 | 6.450 | 2,709 |
| 2026-02-19 | 6.500 | 6.650 | 6.300 | 6.650 | 6.650 | 2,130 |
| 2026-02-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 30 |
| 2026-02-17 | 7.000 | 7.000 | 6.000 | 6.750 | 6.750 | 11,752 |
| 2026-02-16 | 6.700 | 7.200 | 6.700 | 7.200 | 7.200 | 1,773 |
| 2026-02-13 | 6.950 | 6.950 | 6.600 | 6.900 | 6.900 | 3,104 |
| 2026-02-12 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 1,324 |
| 2026-02-11 | 7.050 | 7.400 | 6.900 | 7.400 | 7.400 | 3,353 |
| 2026-02-10 | 7.600 | 7.600 | 6.900 | 7.350 | 7.350 | 3,336 |
| 2026-02-09 | 7.800 | 7.900 | 7.450 | 7.550 | 7.550 | 1,151 |
| 2026-02-06 | 8.200 | 8.200 | 6.900 | 7.800 | 7.800 | 3,851 |
| 2026-02-05 | 8.050 | 8.300 | 8.050 | 8.150 | 8.150 | 830 |
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.