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 €242.95 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €94.76, while €1000 invested 1 year ago would be worth €709.8. This corresponds to total returns of -75.7%, -90.52%, -29.02%, respectively, with annualized returns of -13.19%, -37.56%, -29.02%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 6 |
| November 11, 2026 | 3.7 | 3.62 | 3.62 | 3.7 | 3.62 | 6 |
| November 10, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 6 |
| November 09, 2026 | 3.68 | 3.8 | 3.8 | 3.8 | 3.68 | 6 |
| November 06, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 100 |
| November 05, 2026 | 3.66 | 3.68 | 3.68 | 3.68 | 3.66 | 100 |
| November 04, 2026 | 3.6 | 3.5 | 3.5 | 3.7 | 3.5 | 667 |
| November 03, 2026 | 3.56 | 3.6 | 3.6 | 3.6 | 3.56 | 306 |
| November 02, 2026 | 3.46 | 3.56 | 3.56 | 3.56 | 3.34 | 306 |
| October 30, 2026 | 3.56 | 3.44 | 3.44 | 3.56 | 3.4 | 2,503 |
| October 29, 2026 | 3.58 | 3.56 | 3.56 | 3.58 | 3.56 | 860 |
| October 28, 2026 | 3.5 | 3.58 | 3.58 | 3.6 | 3.5 | 860 |
| October 27, 2026 | 3.48 | 3.5 | 3.5 | 3.5 | 3.42 | 5 |
| October 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 8 |
| October 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | 17 |
| October 22, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 17 |
| October 21, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.36 | 1,049 |
| October 20, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1,049 |
| October 19, 2026 | 3.5 | 3.48 | 3.48 | 3.5 | 3.48 | 1,049 |
| October 16, 2026 | 3.52 | 3.5 | 3.5 | 3.52 | 3.38 | 1,049 |
| October 15, 2026 | 3.56 | 3.52 | 3.52 | 3.56 | 3.44 | 1 |
| October 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 48 |
| October 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.44 | 1,345 |
| October 12, 2026 | 3.78 | 3.56 | 3.56 | 3.78 | 3.56 | 1,345 |
| October 09, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 331 |
| October 08, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 331 |
| October 07, 2026 | 3.84 | 3.74 | 3.74 | 3.86 | 3.74 | 331 |
| October 06, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 12 |
| October 05, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.52 | 5 |
| October 02, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 273 |
| October 01, 2026 | 3.78 | 3.84 | 3.84 | 3.84 | 3.66 | 273 |
| September 30, 2026 | 3.84 | 3.74 | 3.74 | 3.84 | 3.74 | 2,400 |
| September 29, 2026 | 3.84 | 3.84 | 3.84 | 3.86 | 3.74 | 509 |
| September 28, 2026 | 3.76 | 3.84 | 3.84 | 3.92 | 3.76 | 200 |
| September 25, 2026 | 3.66 | 3.8 | 3.8 | 3.8 | 3.66 | 124 |
| September 24, 2026 | 3.64 | 3.8 | 3.8 | 3.8 | 3.52 | 2,764 |
| September 23, 2026 | 3.96 | 3.8 | 3.8 | 4 | 3.74 | 3,392 |
| September 22, 2026 | 3.6 | 4 | 4 | 4.14 | 3.6 | 9,774 |
| September 21, 2026 | 3.88 | 3.5 | 3.5 | 3.88 | 3.5 | 2,394 |
| September 18, 2026 | 3.96 | 3.88 | 3.88 | 3.96 | 3.88 | 1,153 |
| September 17, 2026 | 4 | 4 | 4 | 4 | 4 | 1,153 |
| September 16, 2026 | 4.16 | 3.94 | 3.94 | 4.16 | 3.94 | 1,153 |
| September 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.12 | 1,682 |
| 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 |
AD
