FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.600 | 8.600 | 8.150 | 8.150 | 8.150 | 181 |
| 2026-02-03 | 9.550 | 9.550 | 8.550 | 8.650 | 8.650 | 3,167 |
| 2026-02-02 | 9.100 | 10.100 | 9.000 | 9.800 | 9.800 | 8,752 |
| 2026-01-30 | 7.550 | 10.300 | 7.550 | 9.300 | 9.300 | 18,965 |
| 2026-01-29 | 8.300 | 8.600 | 7.700 | 7.800 | 7.800 | 6,419 |
| 2026-01-28 | 8.400 | 9.750 | 7.750 | 8.150 | 8.150 | 4,700 |
| 2026-01-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 805 |
| 2026-01-26 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 50 |
| 2026-01-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2026-01-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2026-01-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 50 |
| 2026-01-20 | 5.800 | 6.000 | 5.700 | 6.000 | 6.000 | 1,343 |
| 2026-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 420 |
| 2026-01-16 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 558 |
| 2026-01-15 | 6.250 | 6.250 | 6.150 | 6.150 | 6.150 | 558 |
| 2026-01-14 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,221 |
| 2026-01-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,221 |
| 2026-01-12 | 6.150 | 6.250 | 6.150 | 6.150 | 6.150 | 1,221 |
| 2026-01-09 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1,130 |
| 2026-01-08 | 6.250 | 6.250 | 6.050 | 6.100 | 6.100 | 1,130 |
| 2026-01-07 | 6.200 | 6.250 | 6.150 | 6.150 | 6.150 | 580 |
| 2026-01-06 | 6.300 | 6.300 | 6.250 | 6.250 | 6.250 | 913 |
| 2026-01-05 | 6.150 | 6.450 | 6.150 | 6.450 | 6.450 | 596 |
| 2026-01-02 | 5.750 | 6.150 | 5.750 | 6.150 | 6.150 | 502 |
| 2025-12-30 | 5.600 | 5.750 | 5.500 | 5.600 | 5.600 | 1,126 |
| 2025-12-29 | 5.200 | 5.500 | 5.150 | 5.500 | 5.500 | 2,087 |
| 2025-12-23 | 4.500 | 5.250 | 4.500 | 5.000 | 5.000 | 5,023 |
| 2025-12-22 | 4.500 | 4.780 | 4.500 | 4.660 | 4.660 | 1,283 |
| 2025-12-19 | 4.760 | 4.860 | 4.620 | 4.620 | 4.620 | 4,838 |
| 2025-12-18 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 3,168 |
| 2025-12-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 887 |
| 2025-12-16 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 20 |
| 2025-12-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 370 |
| 2025-12-12 | 5.000 | 5.000 | 4.880 | 4.880 | 4.880 | 2,854 |
| 2025-12-11 | 4.980 | 5.050 | 4.780 | 4.960 | 4.960 | 6,566 |
| 2025-12-10 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 299 |
| 2025-12-09 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 969 |
| 2025-12-08 | 5.350 | 5.350 | 5.200 | 5.250 | 5.250 | 918 |
| 2025-12-05 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 502 |
| 2025-12-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 200 |
| 2025-12-03 | 5.250 | 5.400 | 5.250 | 5.350 | 5.350 | 766 |
| 2025-12-02 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,044 |
| 2025-12-01 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 910 |
| 2025-11-28 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 8 |
| 2025-11-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-11-26 | 5.050 | 5.350 | 5.050 | 5.350 | 5.350 | 3,082 |
| 2025-11-25 | 5.000 | 5.000 | 4.960 | 4.960 | 4.960 | 262 |
| 2025-11-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 500 |
| 2025-11-21 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 500 |
| 2025-11-20 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 500 |
| 2025-11-19 | 4.920 | 4.960 | 4.920 | 4.960 | 4.960 | 500 |
| 2025-11-18 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,905 |
| 2025-11-17 | 4.960 | 5.050 | 4.960 | 5.050 | 5.050 | 1,905 |
| 2025-11-14 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 1,581 |
| 2025-11-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 569 |
| 2025-11-12 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 1,030 |
| 2025-11-11 | 4.780 | 5.050 | 4.780 | 5.050 | 5.050 | 1,529 |
| 2025-11-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 2,730 |
| 2025-11-07 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 2,730 |
| 2025-11-06 | 4.760 | 4.780 | 4.320 | 4.780 | 4.780 | 7,107 |
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.