Frey SA (EPA:FREY)
France
· Delayed Price · Currency is EUR 29.20
0.00 (0.00%)
At close: Dec 5, 2025
Frey SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 749 |
| Dec 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 143 |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 165 |
| Dec 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 63 |
| Dec 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 121 |
| Nov 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 646 |
| Nov 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 116 |
| Nov 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 288 |
| Nov 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 119 |
| Nov 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 124 |
| Nov 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 120 |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 150 |
| Nov 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 1,317 |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 161 |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 479 |
| Nov 14, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 0.70% | 113 |
| Nov 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 164 |
| Nov 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 165 |
| Nov 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 226 |
| Nov 10, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | -0.69% | 704 |
| Nov 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 130 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 135 |
| Nov 5, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 324 |
| Nov 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 134 |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 172 |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 131 |
| Oct 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 134 |
| Oct 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 396 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 185 |
| Oct 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 177 |
| Oct 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 194 |
| Oct 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 224 |
| Oct 22, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | 182 |
| Oct 21, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | 391 |
| Oct 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 321 |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 503 |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 286 |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 295 |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 185 |
| Oct 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 220 |
| Oct 10, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | 186 |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 316 |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 205 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 401 |
| Oct 6, 2025 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | -6.21% | 1,485 |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 179 |
| Oct 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 424 |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 452 |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 373 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 858 |
| Sep 26, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -0.68% | 3,912 |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 183 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 216 |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 357 |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 179 |
| Sep 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 228 |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 193 |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 186 |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 202 |
| Sep 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 253 |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 183 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 6,181 |
| Sep 10, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 296 |
| Sep 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 179 |
| Sep 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 220 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 125 |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 281 |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | 642 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 390 |
| Sep 1, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | 931 |
| Aug 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 193 |
| Aug 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 341 |
| Aug 27, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 483 |
| Aug 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | 2,023 |
| Aug 25, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.36% | 1,075 |
| Aug 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 166 |
| Aug 21, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 592 |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 457 |
| Aug 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 1,445 |
| Aug 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 148 |
| Aug 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 247 |
| Aug 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 235 |
| Aug 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | 246 |
| Aug 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 150 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 154 |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 361 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 160 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 160 |
| Aug 5, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 1.38% | 418 |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 266 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 1,481 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 625 |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 137 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 1,055 |
| Jul 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 342 |
| Jul 25, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.39% | 583 |
| Jul 24, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 1.41% | 222 |
| Jul 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 192 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 106 |
| Jul 21, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | 667 |