FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 9.050 | 9.050 | 7.650 | 8.300 | 8.300 | 4,009 |
| 2025-05-21 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 2,866 |
| 2025-05-20 | 7.950 | 8.900 | 7.950 | 8.900 | 8.900 | 3,521 |
| 2025-05-19 | 7.750 | 7.800 | 7.400 | 7.800 | 7.800 | 2,043 |
| 2025-05-16 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 2 |
| 2025-05-15 | 8.000 | 8.000 | 7.750 | 7.950 | 7.950 | 1,591 |
| 2025-05-14 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 0 |
| 2025-05-13 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 1,244 |
| 2025-05-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 48 |
| 2025-05-09 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 100 |
| 2025-05-08 | 8.250 | 8.350 | 8.100 | 8.350 | 8.350 | 1,726 |
| 2025-05-07 | 8.600 | 8.600 | 7.800 | 8.200 | 8.200 | 5,935 |
| 2025-05-06 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 21 |
| 2025-05-05 | 8.600 | 8.800 | 8.600 | 8.800 | 8.800 | 53 |
| 2025-05-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 50 |
| 2025-04-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 130 |
| 2025-04-29 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 260 |
| 2025-04-28 | 8.750 | 8.800 | 8.600 | 8.800 | 8.800 | 383 |
| 2025-04-25 | 8.800 | 9.050 | 8.700 | 8.750 | 8.750 | 1,017 |
| 2025-04-24 | 9.100 | 9.100 | 8.800 | 9.050 | 9.050 | 223 |
| 2025-04-23 | 8.800 | 9.150 | 8.800 | 9.150 | 9.150 | 1,342 |
| 2025-04-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 4 |
| 2025-04-17 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 290 |
| 2025-04-16 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 67 |
| 2025-04-15 | 7.850 | 8.050 | 7.850 | 7.950 | 7.950 | 1,179 |
| 2025-04-14 | 7.800 | 7.900 | 7.600 | 7.850 | 7.850 | 285 |
| 2025-04-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 200 |
| 2025-04-10 | 7.650 | 8.000 | 7.350 | 7.750 | 7.750 | 2,006 |
| 2025-04-09 | 7.600 | 8.400 | 7.050 | 8.400 | 8.400 | 5,526 |
| 2025-04-08 | 7.700 | 7.700 | 6.700 | 6.900 | 6.900 | 1,959 |
| 2025-04-07 | 7.500 | 7.650 | 5.600 | 7.150 | 7.150 | 2,661 |
| 2025-04-04 | 7.950 | 8.200 | 7.000 | 8.200 | 8.200 | 2,341 |
| 2025-04-03 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 200 |
| 2025-03-28 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 626 |
| 2025-03-27 | 8.250 | 8.450 | 8.250 | 8.350 | 8.350 | 1,500 |
| 2025-03-26 | 8.300 | 8.300 | 8.000 | 8.150 | 8.150 | 1,040 |
| 2025-03-25 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 1,522 |
| 2025-03-24 | 8.300 | 8.300 | 8.200 | 8.300 | 8.300 | 707 |
| 2025-03-21 | 8.800 | 8.850 | 8.600 | 8.650 | 8.650 | 1,849 |
| 2025-03-20 | 8.800 | 8.950 | 8.750 | 8.800 | 8.800 | 1,332 |
| 2025-03-19 | 9.000 | 9.000 | 8.850 | 9.000 | 9.000 | 652 |
| 2025-03-18 | 10.000 | 10.000 | 9.400 | 9.400 | 9.400 | 1,815 |
| 2025-03-17 | 9.500 | 10.700 | 9.500 | 10.000 | 10.000 | 9,969 |
| 2025-03-14 | 9.800 | 10.000 | 9.250 | 9.500 | 9.500 | 5,484 |
| 2025-03-13 | 8.100 | 8.700 | 8.100 | 8.700 | 8.700 | 3,037 |
| 2025-03-12 | 7.950 | 8.050 | 7.950 | 8.050 | 8.050 | 331 |
| 2025-03-11 | 7.850 | 7.950 | 7.850 | 7.850 | 7.850 | 143 |
| 2025-03-10 | 7.800 | 8.050 | 7.750 | 8.050 | 8.050 | 565 |
| 2025-03-07 | 7.700 | 8.100 | 7.150 | 8.100 | 8.100 | 3,479 |
| 2025-03-06 | 8.050 | 8.500 | 7.700 | 7.950 | 7.950 | 5,851 |
| 2025-03-05 | 8.850 | 8.850 | 7.800 | 8.200 | 8.200 | 2,794 |
| 2025-03-04 | 7.650 | 8.200 | 7.600 | 8.200 | 8.200 | 4,869 |
| 2025-03-03 | 8.150 | 8.200 | 7.600 | 7.750 | 7.750 | 4,146 |
| 2025-02-28 | 8.250 | 8.350 | 8.050 | 8.050 | 8.050 | 2,819 |
| 2025-02-27 | 7.850 | 8.500 | 7.850 | 8.300 | 8.300 | 5,465 |
| 2025-02-26 | 8.500 | 8.500 | 7.900 | 8.100 | 8.100 | 7,309 |
| 2025-02-25 | 8.500 | 8.850 | 8.450 | 8.450 | 8.450 | 1,763 |
| 2025-02-24 | 8.950 | 8.950 | 8.250 | 8.600 | 8.600 | 2,561 |
| 2025-02-21 | 8.850 | 9.000 | 8.700 | 8.950 | 8.950 | 1,507 |
| 2025-02-20 | 9.600 | 9.600 | 8.700 | 9.200 | 9.200 | 2,681 |
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.