Frey SA (EPA:FREY)
France
· Delayed Price · Currency is EUR 33.60
0.00 (0.00%)
Apr 28, 2026, 2:55 PM CET
Frey SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 3,844 |
| Apr 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 250 |
| Apr 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | 326 |
| Apr 23, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | 344 |
| Apr 22, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | 3,780 |
| Apr 21, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | - | 417 |
| Apr 20, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 0.60% | 2,781 |
| Apr 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | 125 |
| Apr 16, 2026 | 33.20 | 33.20 | 33.00 | 33.00 | 33.00 | - | 1,401 |
| Apr 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 221 |
| Apr 14, 2026 | 32.80 | 33.00 | 32.80 | 33.00 | 33.00 | 0.61% | 428 |
| Apr 13, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 216 |
| Apr 10, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | 251 |
| Apr 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | 669 |
| Apr 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 980 |
| Apr 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 190 |
| Apr 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | 249 |
| Apr 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | 189 |
| Mar 31, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - | 603 |
| Mar 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 189 |
| Mar 27, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 0.62% | 2,198 |
| Mar 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 164 |
| Mar 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 643 |
| Mar 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 301 |
| Mar 23, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 206 |
| Mar 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 250 |
| Mar 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 208 |
| Mar 18, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | 407 |
| Mar 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1,568 |
| Mar 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 472 |
| Mar 13, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | 0.63% | 2,121 |
| Mar 12, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | 200 |
| Mar 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | 207 |
| Mar 10, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 189 |
| Mar 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 238 |
| Mar 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 558 |
| Mar 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 194 |
| 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 |