Frey SA (EPA:FREY)
France
· Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
Mar 5, 2026, 4:30 PM CET
Frey SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | 188 |
| Mar 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 504 |
| Mar 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 339 |
| Feb 27, 2026 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | 274 |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 1 |
| Feb 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,361 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 199 |
| Feb 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1,141 |
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 160 |
| Feb 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 8 |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 361 |
| Feb 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1,229 |
| Feb 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 278 |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1,361 |
| Feb 12, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 463 |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 251 |
| Feb 10, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 880 |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 263 |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 175 |
| Feb 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 2,501 |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,210 |
| Feb 3, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 370 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 537 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 749 |
| Jan 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 62,720 |
| Jan 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 97 |
| Jan 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 207,580 |
| Jan 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 306 |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 208 |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 154 |
| Jan 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 156 |
| Jan 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 96 |
| Jan 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 206 |
| Jan 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 146 |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 80 |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 191 |
| Jan 13, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 176 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 233 |
| Jan 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 151 |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 102 |
| Jan 7, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 0.68% | 236 |
| Jan 6, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 360 |
| Jan 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 477 |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 100 |
| Dec 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 62 |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 114 |
| Dec 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 158 |
| Dec 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 162 |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 118 |
| Dec 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 121 |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 382 |
| Dec 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 144 |
| Dec 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 137 |
| Dec 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 164 |
| Dec 15, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 365 |
| Dec 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 292 |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 164 |
| Dec 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 248 |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 168 |
| Dec 8, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 126 |
| 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 |