Friwo AG (CEA.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
CEA.DE Historical Return
If you invested €1000 in Friwo AG (CEA.DE) 10 years ago, it would be worth €299.93 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €170.87, while €1000 invested 1 year ago would be worth €590.48. This corresponds to total returns of -70.01%, -82.91%, -40.95%, respectively, with annualized returns of -11.34%, -29.77%, -40.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CEA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 40 |
| September 10, 2026 | 4.34 | 4.4 | 4.4 | 4.4 | 4.34 | 40 |
| September 09, 2026 | 4.38 | 4.4 | 4.4 | 4.4 | 4.32 | 30 |
| September 08, 2026 | 4.38 | 4.48 | 4.48 | 4.48 | 4.38 | 30 |
| September 07, 2026 | 4.42 | 4.44 | 4.44 | 4.44 | 4.36 | 150 |
| September 04, 2026 | 4.3 | 4.58 | 4.58 | 4.58 | 4.3 | 500 |
| September 03, 2026 | 4.4 | 4.36 | 4.36 | 4.4 | 4.36 | 7,000 |
| September 02, 2026 | 4.1 | 4.46 | 4.46 | 4.46 | 4.1 | 9,654 |
| September 01, 2026 | 4.42 | 4.3 | 4.3 | 4.42 | 4.1 | 1,529 |
| August 31, 2026 | 4.5 | 4.46 | 4.46 | 4.5 | 4.46 | 500 |
| August 28, 2026 | 4.46 | 4.36 | 4.36 | 4.46 | 4.36 | 1,000 |
| August 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 35 |
| August 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 35 |
| August 25, 2026 | 4.7 | 4.68 | 4.68 | 4.7 | 4.68 | 35 |
| August 24, 2026 | 4.68 | 4.7 | 4.7 | 4.7 | 4.68 | 70 |
| August 21, 2026 | 4.52 | 4.62 | 4.62 | 4.62 | 4.52 | 231 |
| August 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 4,224 |
| August 19, 2026 | 4.1 | 4.58 | 4.58 | 4.58 | 3.9 | 4,224 |
| August 18, 2026 | 4.5 | 4.46 | 4.46 | 4.5 | 4.46 | 1,134 |
| August 17, 2026 | 4.7 | 4.58 | 4.58 | 4.7 | 4.58 | 1,051 |
| August 14, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 20 |
| August 13, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 300 |
| August 12, 2026 | 4.8 | 4.92 | 4.92 | 5 | 4.8 | 363 |
| August 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 80 |
| August 10, 2026 | 4.74 | 4.86 | 4.86 | 4.98 | 4.74 | 660 |
| August 07, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 57 |
| August 06, 2026 | 5 | 4.88 | 4.88 | 5 | 4.88 | 5 |
| August 05, 2026 | 4.78 | 4.9 | 4.9 | 4.9 | 4.78 | 95 |
| August 04, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| August 03, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1,204 |
| July 31, 2026 | 5.05 | 4.88 | 4.88 | 5.05 | 4.88 | 50 |
| July 30, 2026 | 4.6 | 5.05 | 5.05 | 5.05 | 4.42 | 4,456 |
| July 29, 2026 | 4.58 | 4.5 | 4.5 | 4.6 | 4.4 | 79 |
| July 28, 2026 | 4.64 | 4.5 | 4.5 | 4.64 | 4.4 | 10,503 |
| July 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1 |
| July 23, 2026 | 4.66 | 4.76 | 4.76 | 4.76 | 4.66 | 1 |
| July 22, 2026 | 4.7 | 4.76 | 4.76 | 4.76 | 4.7 | 821 |
| July 21, 2026 | 4.84 | 4.76 | 4.76 | 4.84 | 4.76 | 199 |
| July 20, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 293 |
| July 17, 2026 | 4.66 | 4.72 | 4.72 | 4.72 | 4.66 | 293 |
| July 16, 2026 | 4.9 | 4.78 | 4.78 | 4.9 | 4.78 | 207 |
| July 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1,001 |
| July 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1,001 |
| July 13, 2026 | 4.86 | 4.78 | 4.78 | 4.86 | 4.78 | 1,001 |
| July 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1,307 |
| July 09, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1,307 |
| July 08, 2026 | 5.2 | 4.96 | 4.96 | 5.2 | 4.96 | 1,307 |
| July 07, 2026 | 5.1 | 5.05 | 5.05 | 5.1 | 5.05 | 100 |
| July 06, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 83 |
| July 03, 2026 | 4.96 | 5 | 5 | 5 | 4.96 | 82 |
| July 02, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9 |
| July 01, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9 |
| June 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9 |
| June 29, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9 |
| June 26, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 9 |
| June 25, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 9 |
| June 24, 2026 | 5 | 5.1 | 5.1 | 5.1 | 5 | 9 |
| June 23, 2026 | 5 | 5.05 | 5.05 | 5.05 | 5 | 984 |
| June 22, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 100 |
| June 19, 2026 | 5.05 | 5.1 | 5.1 | 5.1 | 5.05 | 100 |
AD
