Frey SA (FREY) Price History
Daily open, high, low, close and volume for Frey SA (FREY) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €34.60 | €34.60 | €34.60 | €34.60 | 1 |
| 2026-10-08 | €34.60 | €34.60 | €34.60 | €34.60 | 171 |
| 2026-10-07 | €34.60 | €34.60 | €34.60 | €34.60 | 130 |
| 2026-10-06 | €34.60 | €34.60 | €34.60 | €34.60 | 79 |
| 2026-10-05 | €34.60 | €34.60 | €34.60 | €34.60 | 641 |
| 2026-10-02 | €34.60 | €34.60 | €34.60 | €34.60 | 663 |
| 2026-10-01 | €34.80 | €34.80 | €34.80 | €34.80 | 13 |
| 2026-09-30 | €34.40 | €34.80 | €34.40 | €34.80 | 227 |
| 2026-09-29 | €34.40 | €34.40 | €34.40 | €34.40 | 36 |
| 2026-09-28 | €34.20 | €34.20 | €34.20 | €34.20 | 2 |
| 2026-09-25 | €34.20 | €34.20 | €34.20 | €34.20 | 103 |
| 2026-09-24 | €34.20 | €34.20 | €34.20 | €34.20 | 19 |
| 2026-09-23 | €34.00 | €34.00 | €34.00 | €34.00 | 9 |
| 2026-09-22 | €34.00 | €34.00 | €34.00 | €34.00 | 13 |
| 2026-09-21 | €34.00 | €34.00 | €34.00 | €34.00 | 533 |
| 2026-09-18 | €35.00 | €35.00 | €35.00 | €35.00 | 1 |
| 2026-09-17 | €35.00 | €35.00 | €35.00 | €35.00 | 1 |
| 2026-09-16 | €35.00 | €35.00 | €35.00 | €35.00 | 1 |
| 2026-09-15 | €35.20 | €35.20 | €35.00 | €35.00 | 27 |
| 2026-09-14 | €35.20 | €35.20 | €35.20 | €35.20 | 23 |
| 2026-09-11 | €35.20 | €35.20 | €35.20 | €35.20 | 13 |
| 2026-09-10 | €35.20 | €35.20 | €35.20 | €35.20 | 13 |
| 2026-09-09 | €35.00 | €35.20 | €35.00 | €35.20 | 31 |
| 2026-09-08 | €35.00 | €35.00 | €35.00 | €35.00 | 5 |
| 2026-09-07 | €35.00 | €35.00 | €35.00 | €35.00 | 1 |
| 2026-09-04 | €35.00 | €35.00 | €35.00 | €35.00 | 37 |
| 2026-09-03 | €34.80 | €35.00 | €34.80 | €35.00 | 114 |
| 2026-09-02 | €35.00 | €35.00 | €34.80 | €34.80 | 390 |
| 2026-09-01 | €35.60 | €35.60 | €35.60 | €35.60 | 160 |
| 2026-08-31 | €35.80 | €35.80 | €35.80 | €35.80 | 58 |
| 2026-08-28 | €35.60 | €35.60 | €35.60 | €35.60 | 65 |
| 2026-08-27 | €35.80 | €35.80 | €35.60 | €35.60 | 20 |
| 2026-08-26 | €35.80 | €35.80 | €35.80 | €35.80 | 20 |
| 2026-08-25 | €35.80 | €35.80 | €35.80 | €35.80 | 23 |
| 2026-08-24 | €35.80 | €35.80 | €35.80 | €35.80 | 23 |
| 2026-08-21 | €35.80 | €35.80 | €35.80 | €35.80 | 24 |
| 2026-08-20 | €35.80 | €35.80 | €35.80 | €35.80 | 26 |
| 2026-08-19 | €35.60 | €35.60 | €35.60 | €35.60 | 1 |
| 2026-08-18 | €35.60 | €35.60 | €35.60 | €35.60 | 1 |
| 2026-08-17 | €35.60 | €35.60 | €35.60 | €35.60 | 32 |
| 2026-08-14 | €35.60 | €35.60 | €35.60 | €35.60 | 29 |
| 2026-08-13 | €35.60 | €35.60 | €35.60 | €35.60 | 30 |
| 2026-08-12 | €35.60 | €35.60 | €35.60 | €35.60 | 36 |
| 2026-08-11 | €35.60 | €35.60 | €35.60 | €35.60 | 37 |
| 2026-08-10 | €35.60 | €35.60 | €35.60 | €35.60 | 197 |
| 2026-08-07 | €35.60 | €35.60 | €35.60 | €35.60 | 40 |
| 2026-08-06 | €35.40 | €35.40 | €35.40 | €35.40 | 1 |
| 2026-08-05 | €35.40 | €35.40 | €35.40 | €35.40 | 87 |
| 2026-08-04 | €35.40 | €35.40 | €35.20 | €35.20 | 601 |
| 2026-08-03 | €35.20 | €35.20 | €35.20 | €35.20 | 8 |
| 2026-07-31 | €35.20 | €35.20 | €35.20 | €35.20 | 124 |
| 2026-07-30 | €35.00 | €35.00 | €35.00 | €35.00 | 155 |
| 2026-07-29 | €35.20 | €35.20 | €35.20 | €35.20 | 193 |
| 2026-07-28 | €35.20 | €35.20 | €35.20 | €35.20 | 8,968 |
| 2026-07-27 | €35.20 | €35.20 | €35.20 | €35.20 | 48 |
| 2026-07-24 | €35.00 | €35.00 | €35.00 | €35.00 | 1 |
| 2026-07-23 | €35.00 | €35.00 | €35.00 | €35.00 | 30 |
| 2026-07-22 | €35.00 | €35.00 | €35.00 | €35.00 | 106 |
| 2026-07-21 | €35.00 | €35.00 | €35.00 | €35.00 | 44 |
| 2026-07-20 | €35.00 | €35.00 | €35.00 | €35.00 | 98 |
| 2026-07-17 | €35.40 | €35.40 | €35.00 | €35.00 | 244 |
| 2026-07-16 | €35.40 | €35.40 | €35.40 | €35.40 | 108 |
| 2026-07-15 | €35.40 | €35.40 | €35.00 | €35.00 | 489 |
| 2026-07-14 | €35.40 | €35.40 | €35.40 | €35.40 | 133 |
| 2026-07-13 | €35.40 | €35.40 | €35.40 | €35.40 | 180 |
| 2026-07-10 | €35.20 | €35.20 | €35.20 | €35.20 | 15 |
| 2026-07-09 | €35.20 | €35.20 | €35.20 | €35.20 | 58 |
| 2026-07-08 | €35.00 | €35.00 | €35.00 | €35.00 | 3,047 |
| 2026-07-07 | €35.00 | €35.00 | €35.00 | €35.00 | 197 |
| 2026-07-06 | €35.00 | €35.00 | €35.00 | €35.00 | 124 |
| 2026-07-03 | €34.80 | €34.80 | €34.80 | €34.80 | 101 |
| 2026-07-02 | €34.60 | €34.60 | €34.60 | €34.60 | 51 |
| 2026-07-01 | €34.00 | €34.60 | €34.00 | €34.60 | 811 |
| 2026-06-30 | €36.60 | €36.60 | €36.60 | €36.60 | 318 |
| 2026-06-29 | €36.40 | €36.60 | €36.40 | €36.60 | 141 |
| 2026-06-26 | €36.40 | €36.40 | €36.40 | €36.40 | 47 |
| 2026-06-25 | €36.40 | €36.40 | €36.40 | €36.40 | 17 |
| 2026-06-24 | €36.40 | €36.40 | €36.40 | €36.40 | 41 |
| 2026-06-23 | €36.40 | €36.40 | €36.40 | €36.40 | 172 |
| 2026-06-22 | €36.40 | €36.40 | €36.40 | €36.40 | 159 |
| 2026-06-19 | €36.40 | €36.40 | €36.40 | €36.40 | 185 |
| 2026-06-18 | €36.40 | €36.40 | €36.40 | €36.40 | 1,362 |
| 2026-06-17 | €35.00 | €35.00 | €35.00 | €35.00 | 61 |
| 2026-06-16 | €35.00 | €35.00 | €35.00 | €35.00 | 124 |
| 2026-06-15 | €35.00 | €35.00 | €35.00 | €35.00 | 142 |
| 2026-06-12 | €35.00 | €35.00 | €35.00 | €35.00 | 132 |
| 2026-06-11 | €34.80 | €34.80 | €34.80 | €34.80 | 370 |
| 2026-06-10 | €34.80 | €34.80 | €34.80 | €34.80 | 4,448 |
| 2026-06-09 | €35.00 | €35.00 | €34.80 | €34.80 | 324 |
| 2026-06-08 | €35.00 | €35.00 | €34.80 | €34.80 | 119 |
| 2026-06-05 | €35.00 | €35.00 | €35.00 | €35.00 | 301 |
| 2026-06-04 | €35.00 | €35.00 | €35.00 | €35.00 | 137 |
| 2026-06-03 | €35.00 | €35.00 | €35.00 | €35.00 | 97 |
| 2026-06-02 | €34.80 | €34.80 | €34.80 | €34.80 | 6 |
| 2026-06-01 | €34.80 | €34.80 | €34.80 | €34.80 | 53 |
| 2026-05-29 | €34.80 | €34.80 | €34.80 | €34.80 | 2,019 |
| 2026-05-28 | €34.80 | €34.80 | €34.80 | €34.80 | 82 |
| 2026-05-27 | €34.60 | €34.60 | €34.60 | €34.60 | 1,277 |
| 2026-05-26 | €34.60 | €34.60 | €34.60 | €34.60 | 126 |
| 2026-05-25 | €34.40 | €34.40 | €34.40 | €34.40 | 92 |
| 2026-05-22 | €34.40 | €34.40 | €34.40 | €34.40 | 110 |
| 2026-05-21 | €34.20 | €34.20 | €34.20 | €34.20 | 11 |
| 2026-05-20 | €34.20 | €34.20 | €34.20 | €34.20 | 11 |
| 2026-05-19 | €34.20 | €34.20 | €34.20 | €34.20 | 43 |
| 2026-05-18 | €34.60 | €34.60 | €34.20 | €34.20 | 458 |
| 2026-05-15 | €34.60 | €34.60 | €34.60 | €34.60 | 256 |
| 2026-05-14 | €34.40 | €34.40 | €34.40 | €34.40 | 1 |
| 2026-05-13 | €34.40 | €34.40 | €34.40 | €34.40 | 50 |
| 2026-05-12 | €34.40 | €34.40 | €34.40 | €34.40 | 201 |
| 2026-05-11 | €34.20 | €34.20 | €34.20 | €34.20 | 1,558 |
| 2026-05-08 | €34.20 | €34.20 | €34.20 | €34.20 | 252 |
| 2026-05-07 | €34.20 | €34.20 | €34.20 | €34.20 | 222 |
| 2026-05-06 | €34.00 | €34.00 | €34.00 | €34.00 | 62 |
| 2026-05-05 | €34.00 | €34.00 | €34.00 | €34.00 | 105 |
| 2026-05-04 | €34.00 | €34.00 | €34.00 | €34.00 | 201 |
| 2026-04-30 | €33.80 | €33.80 | €33.80 | €33.80 | 574 |
| 2026-04-29 | €33.80 | €33.80 | €33.80 | €33.80 | 219 |
| 2026-04-28 | €33.60 | €33.60 | €33.60 | €33.60 | 3,844 |
| 2026-04-27 | €33.60 | €33.60 | €33.60 | €33.60 | 250 |
| 2026-04-24 | €33.60 | €33.60 | €33.60 | €33.60 | 326 |
| 2026-04-23 | €33.60 | €33.60 | €33.60 | €33.60 | 344 |
| 2026-04-22 | €33.40 | €33.40 | €33.40 | €33.40 | 3,780 |
| 2026-04-21 | €33.20 | €33.40 | €33.20 | €33.40 | 417 |
| 2026-04-20 | €33.20 | €33.40 | €33.20 | €33.40 | 2,781 |
| 2026-04-17 | €33.20 | €33.20 | €33.20 | €33.20 | 125 |
| 2026-04-16 | €33.20 | €33.20 | €33.00 | €33.00 | 1,401 |
| 2026-04-15 | €33.00 | €33.00 | €33.00 | €33.00 | 221 |
| 2026-04-14 | €32.80 | €33.00 | €32.80 | €33.00 | 428 |
| 2026-04-13 | €32.80 | €32.80 | €32.80 | €32.80 | 216 |
| 2026-04-10 | €32.80 | €32.80 | €32.80 | €32.80 | 251 |
| 2026-04-09 | €32.80 | €32.80 | €32.80 | €32.80 | 669 |
| 2026-04-08 | €32.60 | €32.60 | €32.60 | €32.60 | 980 |
| 2026-04-07 | €32.60 | €32.60 | €32.60 | €32.60 | 190 |
| 2026-04-02 | €32.60 | €32.60 | €32.60 | €32.60 | 249 |
| 2026-04-01 | €32.60 | €32.60 | €32.60 | €32.60 | 189 |
| 2026-03-31 | €32.60 | €32.60 | €32.40 | €32.40 | 603 |
| 2026-03-30 | €32.40 | €32.40 | €32.40 | €32.40 | 189 |
| 2026-03-27 | €32.20 | €32.40 | €32.20 | €32.40 | 2,198 |
| 2026-03-26 | €32.20 | €32.20 | €32.20 | €32.20 | 164 |
| 2026-03-25 | €32.00 | €32.00 | €32.00 | €32.00 | 643 |
| 2026-03-24 | €32.00 | €32.00 | €32.00 | €32.00 | 301 |
| 2026-03-23 | €32.00 | €32.00 | €32.00 | €32.00 | 206 |
| 2026-03-20 | €32.00 | €32.00 | €32.00 | €32.00 | 250 |
| 2026-03-19 | €32.00 | €32.00 | €32.00 | €32.00 | 208 |
| 2026-03-18 | €32.00 | €32.00 | €32.00 | €32.00 | 407 |
| 2026-03-17 | €31.80 | €31.80 | €31.80 | €31.80 | 1,568 |
| 2026-03-16 | €31.80 | €31.80 | €31.80 | €31.80 | 472 |
| 2026-03-13 | €31.60 | €31.80 | €31.60 | €31.80 | 2,121 |
| 2026-03-12 | €31.60 | €31.60 | €31.60 | €31.60 | 200 |
| 2026-03-11 | €31.40 | €31.40 | €31.40 | €31.40 | 207 |
| 2026-03-10 | €31.20 | €31.20 | €31.20 | €31.20 | 189 |
| 2026-03-09 | €31.20 | €31.20 | €31.20 | €31.20 | 238 |
| 2026-03-06 | €31.20 | €31.20 | €31.20 | €31.20 | 558 |
| 2026-03-05 | €31.20 | €31.20 | €31.20 | €31.20 | 194 |
| 2026-03-04 | €31.20 | €31.20 | €31.20 | €31.20 | 188 |
| 2026-03-03 | €31.00 | €31.00 | €31.00 | €31.00 | 504 |
| 2026-03-02 | €31.20 | €31.20 | €31.20 | €31.20 | 339 |
| 2026-02-27 | €31.00 | €31.20 | €31.00 | €31.20 | 274 |
| 2026-02-26 | €31.00 | €31.00 | €31.00 | €31.00 | 1 |
| 2026-02-25 | €31.00 | €31.00 | €31.00 | €31.00 | 2,361 |
| 2026-02-24 | €31.00 | €31.00 | €31.00 | €31.00 | 199 |
| 2026-02-23 | €30.80 | €30.80 | €30.80 | €30.80 | 1,141 |
| 2026-02-20 | €30.80 | €30.80 | €30.80 | €30.80 | 160 |
| 2026-02-19 | €30.60 | €30.60 | €30.60 | €30.60 | 8 |
| 2026-02-18 | €30.60 | €30.60 | €30.60 | €30.60 | 361 |
| 2026-02-17 | €30.60 | €30.60 | €30.60 | €30.60 | 1,229 |
| 2026-02-16 | €30.60 | €30.60 | €30.60 | €30.60 | 278 |
| 2026-02-13 | €30.40 | €30.40 | €30.40 | €30.40 | 1,361 |
| 2026-02-12 | €30.20 | €30.40 | €30.20 | €30.40 | 463 |
| 2026-02-11 | €30.20 | €30.20 | €30.20 | €30.20 | 251 |
| 2026-02-10 | €30.00 | €30.20 | €30.00 | €30.20 | 880 |
| 2026-02-09 | €30.20 | €30.20 | €30.20 | €30.20 | 263 |
| 2026-02-06 | €30.20 | €30.20 | €30.20 | €30.20 | 175 |
| 2026-02-05 | €30.20 | €30.20 | €30.20 | €30.20 | 2,501 |
| 2026-02-04 | €30.00 | €30.00 | €30.00 | €30.00 | 2,210 |
| 2026-02-03 | €29.80 | €30.00 | €29.80 | €30.00 | 370 |
| 2026-02-02 | €29.80 | €29.80 | €29.80 | €29.80 | 537 |
| 2026-01-30 | €29.80 | €29.80 | €29.40 | €29.40 | 749 |
| 2026-01-29 | €29.80 | €29.80 | €29.80 | €29.80 | 62,720 |
| 2026-01-28 | €29.80 | €29.80 | €29.80 | €29.80 | 97 |
| 2026-01-27 | €29.80 | €29.80 | €29.80 | €29.80 | 207,580 |
| 2026-01-26 | €29.60 | €29.60 | €29.60 | €29.60 | 306 |
| 2026-01-23 | €29.60 | €29.60 | €29.60 | €29.60 | 208 |
| 2026-01-22 | €29.80 | €29.80 | €29.80 | €29.80 | 154 |
| 2026-01-21 | €29.80 | €29.80 | €29.80 | €29.80 | 156 |
| 2026-01-20 | €29.80 | €29.80 | €29.80 | €29.80 | 96 |
| 2026-01-19 | €29.80 | €29.80 | €29.80 | €29.80 | 206 |
| 2026-01-16 | €29.80 | €29.80 | €29.80 | €29.80 | 146 |
| 2026-01-15 | €29.80 | €29.80 | €29.80 | €29.80 | 80 |
| 2026-01-14 | €29.80 | €29.80 | €29.80 | €29.80 | 191 |
| 2026-01-13 | €29.80 | €29.80 | €29.60 | €29.60 | 176 |
| 2026-01-12 | €29.80 | €29.80 | €29.80 | €29.80 | 233 |
| 2026-01-09 | €29.80 | €29.80 | €29.80 | €29.80 | 151 |
| 2026-01-08 | €29.80 | €29.80 | €29.80 | €29.80 | 102 |
| 2026-01-07 | €29.80 | €29.80 | €29.60 | €29.60 | 236 |
| 2026-01-06 | €29.80 | €29.80 | €29.40 | €29.40 | 360 |
| 2026-01-05 | €29.80 | €29.80 | €29.80 | €29.80 | 477 |
| 2026-01-02 | €29.40 | €29.40 | €29.40 | €29.40 | 100 |
| 2025-12-31 | €29.20 | €29.20 | €29.20 | €29.20 | 62 |
| 2025-12-30 | €29.20 | €29.20 | €29.20 | €29.20 | 114 |
| 2025-12-29 | €29.20 | €29.20 | €29.20 | €29.20 | 158 |
| 2025-12-24 | €29.20 | €29.20 | €29.20 | €29.20 | 162 |
| 2025-12-23 | €29.20 | €29.20 | €29.20 | €29.20 | 118 |
| 2025-12-22 | €29.20 | €29.20 | €29.20 | €29.20 | 121 |
| 2025-12-19 | €29.20 | €29.20 | €29.20 | €29.20 | 382 |
| 2025-12-18 | €29.20 | €29.20 | €29.20 | €29.20 | 144 |
| 2025-12-17 | €29.20 | €29.20 | €29.20 | €29.20 | 137 |
| 2025-12-16 | €29.20 | €29.20 | €29.20 | €29.20 | 164 |
| 2025-12-15 | €29.20 | €29.20 | €29.00 | €29.00 | 365 |
| 2025-12-12 | €29.20 | €29.20 | €29.20 | €29.20 | 292 |
| 2025-12-11 | €29.20 | €29.20 | €29.20 | €29.20 | 164 |
| 2025-12-10 | €29.20 | €29.20 | €29.20 | €29.20 | 248 |
| 2025-12-09 | €29.20 | €29.20 | €29.20 | €29.20 | 168 |
| 2025-12-08 | €29.20 | €29.20 | €29.00 | €29.00 | 126 |
| 2025-12-05 | €29.20 | €29.20 | €29.20 | €29.20 | 749 |
| 2025-12-04 | €29.20 | €29.20 | €29.20 | €29.20 | 143 |
| 2025-12-03 | €29.20 | €29.20 | €29.20 | €29.20 | 165 |
| 2025-12-02 | €29.00 | €29.00 | €29.00 | €29.00 | 63 |
| 2025-12-01 | €29.00 | €29.00 | €29.00 | €29.00 | 121 |
| 2025-11-28 | €28.80 | €28.80 | €28.80 | €28.80 | 646 |
| 2025-11-27 | €28.80 | €28.80 | €28.80 | €28.80 | 116 |
| 2025-11-26 | €28.80 | €28.80 | €28.80 | €28.80 | 288 |
| 2025-11-25 | €28.80 | €28.80 | €28.80 | €28.80 | 119 |
| 2025-11-24 | €28.80 | €28.80 | €28.80 | €28.80 | 124 |
| 2025-11-21 | €28.80 | €28.80 | €28.80 | €28.80 | 120 |
| 2025-11-20 | €28.60 | €28.60 | €28.60 | €28.60 | 150 |
| 2025-11-19 | €28.60 | €28.60 | €28.60 | €28.60 | 1,317 |
| 2025-11-18 | €28.80 | €28.80 | €28.80 | €28.80 | 161 |
| 2025-11-17 | €28.80 | €28.80 | €28.80 | €28.80 | 479 |
| 2025-11-14 | €28.60 | €28.80 | €28.60 | €28.80 | 113 |
| 2025-11-13 | €28.60 | €28.60 | €28.60 | €28.60 | 164 |
| 2025-11-12 | €28.60 | €28.60 | €28.60 | €28.60 | 165 |
| 2025-11-11 | €28.60 | €28.60 | €28.60 | €28.60 | 226 |
| 2025-11-10 | €28.20 | €28.60 | €28.20 | €28.60 | 704 |
| 2025-11-07 | €28.80 | €28.80 | €28.80 | €28.80 | 130 |
| 2025-11-06 | €28.80 | €28.80 | €28.80 | €28.80 | 135 |
| 2025-11-05 | €28.80 | €28.80 | €28.60 | €28.60 | 324 |
| 2025-11-04 | €28.80 | €28.80 | €28.80 | €28.80 | 134 |
| 2025-11-03 | €28.80 | €28.80 | €28.80 | €28.80 | 172 |
| 2025-10-31 | €28.80 | €28.80 | €28.80 | €28.80 | 131 |
| 2025-10-30 | €28.80 | €28.80 | €28.80 | €28.80 | 134 |
| 2025-10-29 | €28.80 | €28.80 | €28.80 | €28.80 | 396 |
| 2025-10-28 | €28.80 | €28.80 | €28.80 | €28.80 | 185 |
| 2025-10-27 | €28.80 | €28.80 | €28.80 | €28.80 | 177 |
| 2025-10-24 | €28.80 | €28.80 | €28.80 | €28.80 | 194 |
| 2025-10-23 | €28.60 | €28.60 | €28.60 | €28.60 | 224 |
| 2025-10-22 | €28.60 | €28.60 | €28.40 | €28.40 | 182 |
| 2025-10-21 | €28.60 | €28.60 | €28.40 | €28.40 | 391 |
| 2025-10-20 | €28.60 | €28.60 | €28.60 | €28.60 | 321 |
| 2025-10-17 | €28.60 | €28.60 | €28.60 | €28.60 | 503 |
| 2025-10-16 | €28.60 | €28.60 | €28.60 | €28.60 | 286 |
| 2025-10-15 | €28.60 | €28.60 | €28.60 | €28.60 | 295 |
| 2025-10-14 | €28.60 | €28.60 | €28.60 | €28.60 | 185 |
| 2025-10-13 | €28.60 | €28.60 | €28.60 | €28.60 | 220 |
| 2025-10-10 | €28.60 | €28.60 | €28.40 | €28.40 | 186 |
| 2025-10-09 | €28.60 | €28.60 | €28.60 | €28.60 | 316 |