FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,511 |
| 2025-11-04 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 1,393 |
| 2025-11-03 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 300 |
| 2025-10-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 888 |
| 2025-10-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 888 |
| 2025-10-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 888 |
| 2025-10-28 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 888 |
| 2025-10-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 942 |
| 2025-10-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 942 |
| 2025-10-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 942 |
| 2025-10-22 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 942 |
| 2025-10-21 | 5.950 | 5.950 | 5.750 | 5.850 | 5.850 | 862 |
| 2025-10-20 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 385 |
| 2025-10-17 | 6.300 | 6.300 | 5.850 | 5.850 | 5.850 | 385 |
| 2025-10-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 200 |
| 2025-10-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 200 |
| 2025-10-14 | 6.350 | 6.550 | 6.350 | 6.550 | 6.550 | 26 |
| 2025-10-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1,492 |
| 2025-10-10 | 6.350 | 6.450 | 6.350 | 6.450 | 6.450 | 1,492 |
| 2025-10-09 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 705 |
| 2025-10-08 | 6.450 | 6.450 | 6.300 | 6.300 | 6.300 | 39 |
| 2025-10-07 | 6.850 | 6.850 | 6.300 | 6.300 | 6.300 | 1,874 |
| 2025-10-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,131 |
| 2025-10-03 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 200 |
| 2025-10-02 | 6.900 | 7.100 | 6.900 | 7.100 | 7.100 | 200 |
| 2025-10-01 | 7.150 | 7.200 | 7.050 | 7.050 | 7.050 | 61 |
| 2025-09-30 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 150 |
| 2025-09-29 | 6.750 | 7.200 | 6.750 | 7.200 | 7.200 | 3,073 |
| 2025-09-26 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 603 |
| 2025-09-25 | 7.000 | 7.050 | 7.000 | 7.050 | 7.050 | 150 |
| 2025-09-24 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 19 |
| 2025-09-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 250 |
| 2025-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 250 |
| 2025-09-19 | 7.000 | 7.100 | 6.800 | 7.000 | 7.000 | 1,716 |
| 2025-09-18 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 49 |
| 2025-09-17 | 7.200 | 7.250 | 7.200 | 7.200 | 7.200 | 1,181 |
| 2025-09-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 182 |
| 2025-09-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 182 |
| 2025-09-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 182 |
| 2025-09-11 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 182 |
| 2025-09-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 182 |
| 2025-09-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 182 |
| 2025-09-08 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 182 |
| 2025-09-05 | 7.400 | 7.450 | 7.350 | 7.350 | 7.350 | 428 |
| 2025-09-04 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 334 |
| 2025-09-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 334 |
| 2025-09-02 | 7.300 | 7.450 | 7.300 | 7.450 | 7.450 | 334 |
| 2025-09-01 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 688 |
| 2025-08-29 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 688 |
| 2025-08-28 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 688 |
| 2025-08-27 | 7.450 | 7.550 | 7.450 | 7.550 | 7.550 | 688 |
| 2025-08-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 241 |
| 2025-08-25 | 7.450 | 7.450 | 7.300 | 7.450 | 7.450 | 1,131 |
| 2025-08-22 | 7.700 | 7.700 | 7.450 | 7.600 | 7.600 | 845 |
| 2025-08-21 | 7.850 | 8.000 | 7.850 | 7.950 | 7.950 | 509 |
| 2025-08-20 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 139 |
| 2025-08-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 265 |
| 2025-08-18 | 7.950 | 8.000 | 7.850 | 8.000 | 8.000 | 486 |
| 2025-08-15 | 8.000 | 8.000 | 7.750 | 7.800 | 7.800 | 1,056 |
| 2025-08-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,605 |
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.