Friwo AG (CEA.DE) XETRA
4.80
-0.12(-2.44%)
Currency In EUR
- 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 €356.61 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €186.05, while €1000 invested 1 year ago would be worth €640. This corresponds to total returns of -64.34%, -81.4%, -36%, respectively, with annualized returns of -9.79%, -28.55%, -36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CEA.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,321 |
| May 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,321 |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1,321 |
| May 27, 2026 | 4.58 | 4.94 | 4.94 | 4.94 | 4.58 | 1,321 |
| May 26, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 994 |
| May 25, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.7 | 994 |
| May 22, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 75 |
| May 21, 2026 | 4.74 | 4.9 | 4.9 | 4.9 | 4.74 | 1,145 |
| May 20, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 342 |
| May 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 2,000 |
| May 18, 2026 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 2,000 |
| May 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 2,000 |
| May 14, 2026 | 4.86 | 4.8 | 4.8 | 4.9 | 4.8 | 2,000 |
| May 13, 2026 | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 1,716 |
| May 12, 2026 | 4.8 | 4.7 | 4.7 | 4.8 | 4.7 | 1,716 |
| May 11, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 760 |
| May 08, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 760 |
| May 07, 2026 | 5.15 | 4.9 | 4.9 | 5.15 | 4.9 | 760 |
| May 06, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 50 |
| May 05, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 50 |
| May 04, 2026 | 5.15 | 5.1 | 5.1 | 5.15 | 5.1 | 26 |
| April 30, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 1 |
| April 29, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 1 |
| April 28, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5.1 | 1 |
| April 27, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 25 |
| April 24, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 25 |
| April 23, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 25 |
| April 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 25 |
| April 21, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 873 |
| April 20, 2026 | 5.05 | 5.1 | 5.1 | 5.2 | 5.05 | 873 |
| April 17, 2026 | 5.05 | 4.98 | 4.98 | 5.05 | 4.98 | 140 |
| April 16, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| April 15, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 100 |
| April 14, 2026 | 5.05 | 4.96 | 4.96 | 5.05 | 4.96 | 100 |
| April 13, 2026 | 5.05 | 4.94 | 4.94 | 5.05 | 4.94 | 55 |
| April 10, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 18,814 |
| April 09, 2026 | 5 | 4.94 | 4.94 | 5 | 4.94 | 18,814 |
| April 08, 2026 | 5 | 5 | 5 | 5 | 5 | 12,110 |
| April 07, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0 |
| April 01, 2026 | 4.86 | 4.92 | 4.92 | 5 | 4.86 | 85 |
| March 31, 2026 | 5.1 | 4.92 | 4.92 | 5.1 | 4.92 | 5,405 |
| March 30, 2026 | 5.3 | 5.25 | 5.25 | 5.3 | 5.2 | 1,358 |
| March 27, 2026 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 17 |
| March 26, 2026 | 5.4 | 5.45 | 5.45 | 5.45 | 5.4 | 500 |
| March 25, 2026 | 5.2 | 5.35 | 5.35 | 5.35 | 5.2 | 1,462 |
| March 24, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 712 |
| March 23, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 712 |
| March 20, 2026 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 14 |
| March 19, 2026 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 14 |
| March 18, 2026 | 5.25 | 5.15 | 5.15 | 5.25 | 5.15 | 500 |
| March 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 935 |
| March 16, 2026 | 5.25 | 5.15 | 5.15 | 5.25 | 5.15 | 935 |
| March 13, 2026 | 5.6 | 5.4 | 5.4 | 5.6 | 5.4 | 86 |
| March 12, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.55 | 18 |
| March 11, 2026 | 5.45 | 5.55 | 5.55 | 5.55 | 5.45 | 8 |
| March 10, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.45 | 118 |
| March 09, 2026 | 5.45 | 5.5 | 5.5 | 5.5 | 5.45 | 821 |
| March 06, 2026 | 5.25 | 5.35 | 5.35 | 5.35 | 5.25 | 10 |
| March 05, 2026 | 5.75 | 5.35 | 5.35 | 5.75 | 5.35 | 1,128 |
| March 04, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 813 |
