Skip to main content
Fundamenta Real Estate AG (SWX:FREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.45
+0.05 (0.29%)
At close: Dec 5, 2025

Fundamenta Real Estate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.4017.4017.3517.35--0.29%8,823
Dec 4, 202517.3517.4517.3017.4017.400.29%30,598
Dec 3, 202517.3517.4517.3517.3517.35-7,931
Dec 2, 202517.4017.4517.3517.3517.35-0.57%9,623
Dec 1, 202517.5017.5017.3517.4517.45-0.57%13,914
Nov 28, 202517.4017.5517.4017.5517.551.15%14,523
Nov 27, 202517.4017.4517.3017.3517.35-9,443
Nov 26, 202517.4517.5517.3517.3517.35-0.57%10,844
Nov 25, 202517.4517.4517.3017.4517.45-17,877
Nov 24, 202517.7017.7017.4517.4517.45-1.13%9,689
Nov 21, 202517.7017.7017.5517.6517.65-9,399
Nov 20, 202517.6017.8017.6017.6517.65-0.28%12,838
Nov 19, 202517.5517.7017.4517.7017.700.85%10,751
Nov 18, 202517.5517.5517.4517.5517.55-5,275
Nov 17, 202517.5017.5517.4017.5517.550.29%6,903
Nov 14, 202517.3517.5017.3017.5017.500.57%6,391
Nov 13, 202517.3017.4017.3017.4017.40-13,048
Nov 12, 202517.5017.5017.3017.4017.40-0.29%6,912
Nov 11, 202517.5517.5517.3517.4517.45-11,363
Nov 10, 202517.2517.5017.2517.4517.451.45%9,068
Nov 7, 202517.6017.6017.2017.2017.20-1.99%6,375
Nov 6, 202517.6517.6517.4517.5517.55-0.57%11,552
Nov 5, 202517.2517.6517.1517.6517.652.62%23,648
Nov 4, 202517.2017.2017.1017.2017.200.29%13,388
Nov 3, 202517.2517.2517.1017.1517.15-0.58%5,406
Oct 31, 202517.2017.2517.1017.2517.250.58%10,199
Oct 30, 202517.1517.2017.0517.1517.150.59%23,663
Oct 29, 202517.0017.1517.0017.0517.05-7,265
Oct 28, 202517.1017.1517.0017.0517.05-0.29%21,323
Oct 27, 202517.2017.2017.0517.1017.10-30,002
Oct 24, 202517.4017.4016.9517.1017.09-2.29%35,286
Oct 23, 202517.5017.5017.4017.5017.49-17,213
Oct 22, 202517.5517.5517.5017.5017.49-0.28%956
Oct 21, 202517.6017.6517.5517.5517.54-0.28%12,271
Oct 20, 202517.6517.8517.5517.6017.59-0.85%18,567
Oct 17, 202517.6517.7517.6017.7517.74-1,050
Oct 16, 202517.5517.7517.5517.7517.741.72%4,494
Oct 15, 202517.9017.9017.4517.4517.44-2.51%28,723
Oct 14, 202517.7017.9017.7017.9017.891.13%4,038
Oct 13, 202517.7017.8517.6017.7017.690.28%6,441
Oct 10, 202517.7017.7017.6017.6517.64-0.84%3,366
Oct 9, 202517.7017.8017.6517.8017.791.14%3,261
Oct 8, 202517.6517.7017.6017.6017.59-2,300
Oct 7, 202517.6517.8517.6017.6017.59-0.56%13,279
Oct 6, 202517.8017.8017.7017.7017.69-918
Oct 3, 202517.8017.8017.6517.7017.69-0.56%3,154
Oct 2, 202517.7017.8517.7017.8017.79-8,593
Oct 1, 202517.7517.8017.7517.8017.790.28%13,641
Sep 30, 202517.7017.7517.6017.7517.740.57%6,869
Sep 29, 202517.7517.7517.6517.6517.64-0.28%10,304
Sep 26, 202517.7017.8017.6017.7017.69-0.28%8,662
Sep 25, 202517.7017.8017.7017.7517.74-7,436
Sep 24, 202517.9018.0017.7017.7517.74-1.39%28,526
Sep 23, 202517.9018.0017.8518.0017.990.56%6,608
Sep 22, 202517.9017.9017.8017.9017.89-110,434
Sep 19, 202517.8017.9017.7517.9017.89-7,988
Sep 18, 202517.9518.0017.8017.9017.89-15,458
Sep 17, 202517.8017.9517.8017.9017.890.56%10,119
Sep 16, 202517.7017.8517.7017.8017.790.28%26,623
Sep 15, 202517.6517.7517.6017.7517.740.57%7,012
Sep 12, 202517.8517.8517.6517.6517.64-1.12%7,766
Sep 11, 202517.9017.9017.8517.8517.840.28%1,543
Sep 10, 202517.9017.9517.8017.8017.79-0.28%7,281
Sep 9, 202517.8517.9517.8517.8517.840.56%7,426
Sep 8, 202517.7517.9017.7017.7517.740.57%4,254
Sep 5, 202517.6517.7517.6517.6517.64-6,378
Sep 4, 202517.8517.9517.6517.6517.64-0.56%4,218
Sep 3, 202518.0018.0017.6017.7517.74-1.11%13,236
Sep 2, 202517.8518.0017.8517.9517.94-2,695
Sep 1, 202517.8018.0517.7517.9517.940.84%7,967
Aug 29, 202517.6517.8017.5517.8017.791.42%5,626
Aug 28, 202517.6017.6017.5017.5517.54-14,546
Aug 27, 202517.6517.7017.5517.5517.54-0.28%11,352
Aug 26, 202517.8018.0017.6017.6017.59-1.12%21,245
Aug 25, 202518.1018.1017.8017.8017.79-1.11%3,167
Aug 22, 202518.0018.1018.0018.0017.99-433
Aug 21, 202518.1018.1517.9518.0017.99-0.28%8,808
Aug 20, 202517.7518.2017.7518.0518.041.69%16,832
Aug 19, 202517.8017.9017.7517.7517.74-0.28%3,609
Aug 18, 202517.6017.8017.6017.8017.791.14%4,568
Aug 15, 202517.6017.6017.5017.6017.590.57%3,848
Aug 14, 202517.8017.8017.5017.5017.49-1.13%9,615
Aug 13, 202517.7017.8017.6517.7017.69-4,508
Aug 12, 202517.7517.7517.6517.7017.69-1,473
Aug 11, 202517.6517.7017.5517.7017.690.85%5,773
Aug 8, 202517.6517.6517.5017.5517.54-35,401
Aug 7, 202517.7517.7517.5517.5517.54-1.13%8,966
Aug 6, 202517.6517.9017.6017.7517.740.85%3,805
Aug 5, 202517.7517.8017.5517.6017.59-1.12%16,107
Aug 4, 202517.7017.8017.7017.8017.79-673
Jul 31, 202517.8017.8017.7017.8017.79-0.28%2,345
Jul 30, 202517.9017.9017.8517.8517.84-3,191
Jul 29, 202517.7517.9017.6517.8517.841.42%6,320
Jul 28, 202517.9017.9517.6017.6017.59-1.95%21,694
Jul 25, 202517.8518.0517.8517.9517.940.28%4,132
Jul 24, 202518.1018.1017.8017.9017.89-0.28%11,494
Jul 23, 202518.0018.1017.9517.9517.94-0.28%6,411
Jul 22, 202517.9018.0017.8518.0017.990.56%10,453
Jul 21, 202517.9518.0017.7017.9017.890.28%24,152
Jul 18, 202517.8017.9517.8017.8517.84-0.28%6,300