Stock listing

Xetra:CEA Friwo AG Aktie

Home listing (Xetra) of Friwo AG

Follow Friwo AG into a list and get an email when it puts out news.

Share price · XETR:CEA

€3.44 EUR -0.12 (-3.4%)

Close on Oct 30, 2026

Past year -38.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
€3.40 – €3.56 EUROct 30, 2026
Volume
2,503 sharesOct 30, 2026
Market cap
€29.43M EURAt the close on Oct 30, 2026 · price × 8.55M shares outstanding
52-week range
€3.36 – €10.30 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
€4,975 EURMedian day 331 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Friwo AG logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
Xetra:CEA · Home€3.44 EUR-0.12 (-3.4%)2,503€3.56€3.56€3.40€3.56Close on Oct 30, 2026
Frankfurt:CEA€3.34 EUR0.00 (0.0%)—€3.34€3.34€3.34€3.34Close on Oct 30, 2026
Munich:CEA€3.66 EUR-0.02 (-0.5%)—€3.66€3.66€3.66€3.68Close on Oct 27, 2026
Dusseldorf:CEA€3.34 EUR-0.02 (-0.6%)—€3.34€3.44€3.34€3.36Close on Oct 30, 2026
Hamburg:CEA€3.34 EUR0.00 (0.0%)—€3.34€3.34€3.34€3.34Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · XETR:CEA · EUR, adjusted for splits

DayCloseChange%OpenHighLowVolume
€3.44-0.12-3.4%€3.56€3.56€3.402,503
€3.56-0.02-0.6%€3.58€3.58€3.56860
€3.58+0.08+2.3%€3.50€3.60€3.50860
€3.50+0.02+0.6%€3.48€3.50€3.425
€3.480.000.0%€3.48€3.48€3.488
€3.480.000.0%€3.48€3.48€3.368
€3.480.000.0%€3.48€3.48€3.4817
€3.480.000.0%€3.48€3.48€3.3617
€3.480.000.0%€3.48€3.48€3.481,049
€3.48-0.02-0.6%€3.50€3.50€3.481,049
€3.50-0.02-0.6%€3.52€3.52€3.381,049
€3.52-0.04-1.1%€3.56€3.56€3.441
€3.560.000.0%€3.56€3.56€3.5648
€3.560.000.0%€3.56€3.56€3.4448
€3.56-0.22-5.8%€3.78€3.78€3.561,345
€3.780.000.0%€3.78€3.78€3.78331
€3.78+0.04+1.1%€3.78€3.78€3.78331
€3.74+0.02+0.5%€3.84€3.86€3.74331
€3.720.000.0%€3.72€3.72€3.7212
€3.720.000.0%€3.72€3.72€3.525
€3.72-0.12-3.1%€3.72€3.72€3.72273
€3.84+0.10+2.7%€3.78€3.84€3.66273
€3.74-0.10-2.6%€3.84€3.84€3.742,400
€3.840.000.0%€3.84€3.86€3.74509
€3.84+0.04+1.1%€3.76€3.92€3.76200
€3.800.000.0%€3.66€3.80€3.66124
€3.800.000.0%€3.64€3.80€3.522,764
€3.80-0.20-5.0%€3.96€4.00€3.743,392
€4.00+0.50+14.3%€3.60€4.14€3.609,774
€3.50-0.38-9.8%€3.88€3.88€3.502,394
€3.88-0.12-3.0%€3.96€3.96€3.881,153
€4.00+0.06+1.5%€4.00€4.00€4.001,153
€3.94-0.22-5.3%€4.16€4.16€3.941,153
€4.16+0.04+1.0%€4.16€4.16€4.121,682
€4.12-0.22-5.1%€4.38€4.38€4.101,682
€4.34-0.06-1.4%€4.34€4.34€4.3440
€4.400.000.0%€4.34€4.40€4.3440
€4.40-0.08-1.8%€4.38€4.40€4.3230
€4.48+0.04+0.9%€4.38€4.48€4.3830
€4.44-0.14-3.1%€4.42€4.44€4.36150
€4.58+0.22+5.0%€4.30€4.58€4.30500
€4.36-0.10-2.2%€4.40€4.40€4.369,000
€4.46+0.16+3.7%€4.10€4.46€4.109,654
€4.30-0.16-3.6%€4.42€4.42€4.101,529
€4.46+0.10+2.3%€4.50€4.50€4.46500
€4.36-0.22-4.8%€4.46€4.46€4.361,000
€4.580.000.0%€4.58€4.58€4.5835
€4.58-0.10-2.1%€4.58€4.58€4.5835
€4.68-0.02-0.4%€4.70€4.70€4.6835
€4.70+0.08+1.7%€4.68€4.70€4.6870
€4.62+0.20+4.5%€4.52€4.62€4.52231
€4.42-0.16-3.5%€4.42€4.42€4.424,224
€4.58+0.12+2.7%€4.10€4.58€3.904,224
€4.46-0.12-2.6%€4.50€4.50€4.461,134
€4.58-0.22-4.6%€4.70€4.70€4.581,051
€4.800.000.0%€4.80€4.80€4.8020
€4.80-0.12-2.4%€4.80€4.80€4.80300
€4.92-0.06-1.2%€4.80€5.00€4.80363
€4.98+0.12+2.5%€4.98€4.98€4.9880
€4.86+0.10+2.1%€4.74€4.98€4.74660
€4.76-0.12-2.5%€4.76€4.76€4.7657
€4.88-0.02-0.4%€5.00€5.00€4.885
€4.90-0.35-6.7%€4.78€4.90€4.7895
€5.25+0.20+4.0%€5.25€5.25€5.25100
€5.05+0.17+3.5%€5.05€5.05€5.051,204
€4.88-0.17-3.4%€5.05€5.05€4.8850
€5.05+0.55+12.2%€4.60€5.05€4.424,456
Ticker
Xetra:CEA
Asset type
Stock
Exchange
Xetra
Currency
EUR

What changed lately

Latest news

FRIWO shares listed on the Scale segment of the Frankfurt Stock Exchange

Sep 15, 2026

Closed €4.16 (+1.0%) on Sep 15, 2026

FRIWO’s performance in the first half of the year shaped by a challenging environment – significantly improved order situation is cause for optimism

Aug 13, 2026

Closed €4.80 (-2.4%) on Aug 13, 2026

FRIWO AG: FRIWO adjusts forecast for 2026 downward / Change from the regulated market to the Scale segment planned

Jul 31, 2026

Closed €5.05 (+3.5%) on Aug 3, 2026

FRIWO meets its targets 2025 and achieves a significant improvement in earnings as well as a strengthened financial position

Mar 25, 2026

Closed €5.35 (+4.9%) on Mar 25, 2026

FRIWO completes sale of its DIN rail power supply business

Oct 31, 2025

Closed €5.60 (0.0%) on Oct 31, 2025

Press release on the 2025 half-year financial report

Aug 14, 2025

FRIWO completes sale of stake in Indian joint venture as announced – significant cash inflow secured for future growth

Jul 2, 2025

FRIWO order intake picks up significantly in the first quarter, cost efficiency measures bear fruit and realignment proceeds according to plan

May 8, 2025

FRIWO’s new strategic direction shows first positive effects – revenue and earnings improvements expected for the coming years

Apr 24, 2025

FRIWO achieves revised annual targets for 2024 – growth momentum expected from 2025

Apr 15, 2025

All Friwo AG news

Decks

Friwo AG on 6ix

News releases
4 in the last 12 months · 18 in all · newest Sep 15, 2026 · oldest 2024
Decks
1 deck

Where Friwo AG is listed

ListingExchangeCountryCurrency
Xetra:CEA · Home listing · This pageXetraGermanyEUR
gettex:CEAgettexGermanyEUR
Tradegate:CEATradegateGermanyEUR
LS Exchange:620110LS ExchangeGermanyEUR
Lang & Schwarz:620110Lang & SchwarzGermanyEUR
LSE:0KIQLSEUnited KingdomEUR
Turquoise:CEADTurquoiseUnited KingdomEUR
Frankfurt:CEAFrankfurtGermanyEUR
Munich:CEAMunichGermanyEUR
Dusseldorf:CEADusseldorfGermanyEUR
Hamburg:CEAHamburgGermanyEUR
Stuttgart:CEAStuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Friwo AG.