Skip to main content
Fundamenta Real Estate AG (SWX:FREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.75
-0.35 (-1.83%)
Mar 9, 2026, 5:31 PM CET

Fundamenta Real Estate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202619.1019.2019.1019.1019.10-0.26%11,755
Mar 5, 202619.0019.2019.0019.1519.151.32%14,163
Mar 4, 202619.0019.0018.9018.9018.90-0.26%21,734
Mar 3, 202619.0019.0018.7518.9518.95-0.26%128,165
Mar 2, 202619.0019.0018.9019.0019.00-44,430
Feb 27, 202618.9019.0018.9019.0019.000.53%57,733
Feb 26, 202618.9018.9518.8018.9018.900.53%8,596
Feb 25, 202618.9518.9518.8018.8018.80-0.53%3,777
Feb 24, 202618.9519.0018.8518.9018.90-0.53%9,337
Feb 23, 202618.9019.0018.7519.0019.001.33%7,790
Feb 20, 202618.8018.9018.7518.7518.75-0.27%2,462
Feb 19, 202618.9018.9018.8018.8018.80-0.79%2,133
Feb 18, 202618.9518.9518.9018.9518.95-3,973
Feb 17, 202618.9518.9518.9018.9518.95-18,506
Feb 16, 202619.0019.0018.9018.9518.95-0.26%9,590
Feb 13, 202618.9519.0018.8019.0019.000.26%7,439
Feb 12, 202618.9018.9518.7518.9518.95-12,916
Feb 11, 202619.0019.0018.9018.9518.95-0.26%5,233
Feb 10, 202619.0019.0018.8519.0019.00-18,511
Feb 9, 202618.9519.0018.8519.0019.000.26%22,482
Feb 6, 202618.9518.9518.8518.9518.95-5,508
Feb 5, 202618.9518.9518.8518.9518.95-7,440
Feb 4, 202618.9518.9518.8518.9518.95-22,811
Feb 3, 202618.8018.9518.7518.9518.950.53%18,128
Feb 2, 202618.9519.0018.7018.8518.85-0.26%20,445
Jan 30, 202618.5019.0018.5018.9018.902.16%99,305
Jan 29, 202618.1018.5018.1018.5018.501.93%54,858
Jan 28, 202618.2518.4018.1518.1518.15-0.55%12,643
Jan 27, 202618.1518.2518.1018.2518.250.83%46,130
Jan 26, 202618.1518.1518.0518.1018.10-0.28%11,423
Jan 23, 202618.0018.1518.0018.1518.151.40%20,134
Jan 22, 202617.7518.0017.7517.9017.900.56%27,208
Jan 21, 202617.8517.8517.7517.8017.80-0.28%8,948
Jan 20, 202617.8517.8517.7517.8517.85-24,139
Jan 19, 202617.8017.8517.7517.8517.850.28%14,741
Jan 16, 202617.8017.8517.6517.8017.80-21,199
Jan 15, 202617.8517.8517.6517.8017.80-0.28%20,042
Jan 14, 202617.8017.8517.7017.8517.850.56%15,493
Jan 13, 202617.7517.7517.6517.7517.750.28%7,148
Jan 12, 202617.7517.7517.6017.7017.700.28%13,964
Jan 9, 202617.6517.7017.5517.6517.650.28%16,947
Jan 8, 202617.5017.6017.5017.6017.60-19,650
Jan 7, 202617.5017.6017.5017.6017.600.57%37,751
Jan 6, 202617.5517.5517.4517.5017.50-12,157
Jan 5, 202617.5017.5517.4017.5017.50-0.28%19,699
Dec 30, 202517.5017.6017.4517.5517.55-22,757
Dec 29, 202517.3517.5517.3517.5517.550.86%27,202
Dec 23, 202517.5017.5017.3517.4017.40-33,180
Dec 22, 202517.4517.5017.4017.4017.40-0.29%16,634
Dec 19, 202517.5017.5017.0517.4517.45-133,877
Dec 18, 202517.2517.4517.2517.4517.451.16%22,479
Dec 17, 202517.4017.5017.2017.2517.25-1.43%15,634
Dec 16, 202517.4517.5017.3517.5017.50-26,123
Dec 15, 202517.5017.5517.4017.5017.500.29%42,236
Dec 12, 202517.5017.5017.4517.4517.45-0.29%7,696
Dec 11, 202517.5017.5017.4517.5017.50-8,471
Dec 10, 202517.5017.5017.4517.5017.50-0.28%19,757
Dec 9, 202517.4017.5517.3517.5517.550.57%29,925
Dec 8, 202517.5017.5017.3017.4517.45-16,396
Dec 5, 202517.4017.5017.2517.4517.450.29%56,994
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