FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,605 |
| 2025-08-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 654 |
| 2025-08-12 | 7.500 | 7.700 | 7.500 | 7.500 | 7.500 | 504 |
| 2025-08-11 | 7.550 | 7.750 | 7.500 | 7.750 | 7.750 | 689 |
| 2025-08-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 582 |
| 2025-08-07 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 582 |
| 2025-08-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 582 |
| 2025-08-05 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 582 |
| 2025-08-04 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 55 |
| 2025-08-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3,268 |
| 2025-07-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,268 |
| 2025-07-30 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 3,268 |
| 2025-07-29 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 4 |
| 2025-07-28 | 7.550 | 7.650 | 7.550 | 7.650 | 7.650 | 673 |
| 2025-07-25 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 1,400 |
| 2025-07-24 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 5 |
| 2025-07-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 5 |
| 2025-07-22 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 5 |
| 2025-07-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 3,722 |
| 2025-07-18 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3,722 |
| 2025-07-17 | 7.550 | 7.600 | 7.500 | 7.550 | 7.550 | 3,722 |
| 2025-07-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 152 |
| 2025-07-15 | 7.750 | 7.750 | 7.600 | 7.600 | 7.600 | 152 |
| 2025-07-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 50 |
| 2025-07-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 838 |
| 2025-07-10 | 7.650 | 7.850 | 7.600 | 7.650 | 7.650 | 1,310 |
| 2025-07-09 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 875 |
| 2025-07-08 | 8.500 | 8.500 | 7.350 | 8.150 | 8.150 | 9,750 |
| 2025-07-07 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1,206 |
| 2025-07-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,206 |
| 2025-07-03 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 1,206 |
| 2025-07-02 | 8.750 | 8.750 | 8.600 | 8.600 | 8.600 | 1,077 |
| 2025-07-01 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 357 |
| 2025-06-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,303 |
| 2025-06-27 | 8.350 | 8.350 | 8.300 | 8.300 | 8.300 | 200 |
| 2025-06-26 | 8.350 | 8.600 | 8.350 | 8.600 | 8.600 | 210 |
| 2025-06-25 | 8.500 | 8.600 | 8.300 | 8.600 | 8.600 | 236 |
| 2025-06-24 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 2,300 |
| 2025-06-23 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1,456 |
| 2025-06-20 | 8.500 | 8.850 | 8.500 | 8.500 | 8.500 | 1,456 |
| 2025-06-19 | 8.200 | 8.500 | 8.200 | 8.450 | 8.450 | 649 |
| 2025-06-18 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,039 |
| 2025-06-17 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 2,039 |
| 2025-06-16 | 7.950 | 8.500 | 7.850 | 8.050 | 8.050 | 4,379 |
| 2025-06-13 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 1,635 |
| 2025-06-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,461 |
| 2025-06-11 | 7.750 | 7.800 | 7.750 | 7.800 | 7.800 | 1,461 |
| 2025-06-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 20 |
| 2025-06-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 20 |
| 2025-06-06 | 7.400 | 7.750 | 7.400 | 7.750 | 7.750 | 958 |
| 2025-06-05 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 1,316 |
| 2025-06-04 | 7.350 | 7.350 | 6.900 | 6.950 | 6.950 | 2,281 |
| 2025-06-03 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 3,330 |
| 2025-06-02 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 3,330 |
| 2025-05-30 | 7.650 | 7.650 | 7.500 | 7.550 | 7.550 | 304 |
| 2025-05-29 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 474 |
| 2025-05-28 | 7.500 | 7.650 | 7.400 | 7.650 | 7.650 | 1,233 |
| 2025-05-27 | 7.700 | 7.750 | 7.650 | 7.650 | 7.650 | 449 |
| 2025-05-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,298 |
| 2025-05-23 | 8.000 | 8.000 | 7.850 | 8.000 | 8.000 | 1,298 |
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.