FRIWO AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,049 |
| 2026-10-16 | 3.520 | 3.520 | 3.380 | 3.500 | 3.500 | 1,049 |
| 2026-10-15 | 3.560 | 3.560 | 3.440 | 3.520 | 3.520 | 1 |
| 2026-10-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 48 |
| 2026-10-13 | 3.560 | 3.560 | 3.440 | 3.560 | 3.560 | 48 |
| 2026-10-12 | 3.780 | 3.780 | 3.560 | 3.560 | 3.560 | 1,345 |
| 2026-10-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 331 |
| 2026-10-08 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 331 |
| 2026-10-07 | 3.840 | 3.860 | 3.740 | 3.740 | 3.740 | 331 |
| 2026-10-06 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 12 |
| 2026-10-05 | 3.720 | 3.720 | 3.520 | 3.720 | 3.720 | 5 |
| 2026-10-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 273 |
| 2026-10-01 | 3.780 | 3.840 | 3.660 | 3.840 | 3.840 | 273 |
| 2026-09-30 | 3.840 | 3.840 | 3.740 | 3.740 | 3.740 | 2,400 |
| 2026-09-29 | 3.840 | 3.860 | 3.740 | 3.840 | 3.840 | 509 |
| 2026-09-28 | 3.760 | 3.920 | 3.760 | 3.840 | 3.840 | 200 |
| 2026-09-25 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 124 |
| 2026-09-24 | 3.640 | 3.800 | 3.520 | 3.800 | 3.800 | 2,764 |
| 2026-09-23 | 3.960 | 4.000 | 3.740 | 3.800 | 3.800 | 3,392 |
| 2026-09-22 | 3.600 | 4.140 | 3.600 | 4.000 | 4.000 | 9,774 |
| 2026-09-21 | 3.880 | 3.880 | 3.500 | 3.500 | 3.500 | 2,394 |
Page 1 of 1 · 21 trading days
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.