Fundamenta Real Estate AG (SWX:FREN)
Switzerland
· Delayed Price · Currency is CHF 18.05
-0.10 (-0.55%)
Apr 29, 2026, 3:28 PM CET
Fundamenta Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.20 | 18.20 | 18.10 | 18.15 | 18.15 | -0.27% | 4,846 |
| Apr 27, 2026 | 18.25 | 18.35 | 18.15 | 18.20 | 18.20 | 0.55% | 19,259 |
| Apr 24, 2026 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | - | 11,569 |
| Apr 23, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 10,451 |
| Apr 22, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.28% | 8,241 |
| Apr 21, 2026 | 18.00 | 18.10 | 18.00 | 18.05 | 18.05 | - | 20,851 |
| Apr 20, 2026 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 0.28% | 4,525 |
| Apr 17, 2026 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | - | 8,789 |
| Apr 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 6,658 |
| Apr 15, 2026 | 18.15 | 18.15 | 18.00 | 18.05 | 18.05 | -0.55% | 25,132 |
| Apr 14, 2026 | 18.10 | 18.20 | 18.10 | 18.15 | 18.15 | 0.83% | 18,101 |
| Apr 13, 2026 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | 0.28% | 12,960 |
| Apr 10, 2026 | 18.10 | 18.15 | 17.95 | 17.95 | 17.95 | -0.28% | 10,918 |
| Apr 9, 2026 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 13,724 |
| Apr 8, 2026 | 18.15 | 18.25 | 17.90 | 17.90 | 17.90 | -0.83% | 22,935 |
| Apr 7, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | -3.22% | 13,260 |
| Apr 2, 2026 | 18.80 | 18.80 | 18.50 | 18.65 | 18.05 | -0.53% | 21,121 |
| Apr 1, 2026 | 18.60 | 19.00 | 18.60 | 18.75 | 18.15 | 1.08% | 15,648 |
| Mar 31, 2026 | 18.40 | 18.60 | 18.40 | 18.55 | 17.95 | 0.82% | 11,548 |
| Mar 30, 2026 | 18.40 | 18.50 | 18.35 | 18.40 | 17.81 | 0.27% | 15,119 |
| Mar 27, 2026 | 18.45 | 18.50 | 18.35 | 18.35 | 17.76 | - | 7,564 |
| Mar 26, 2026 | 18.25 | 18.45 | 18.25 | 18.35 | 17.76 | - | 5,823 |
| Mar 25, 2026 | 18.55 | 18.60 | 18.30 | 18.35 | 17.76 | -0.54% | 15,815 |
| Mar 24, 2026 | 18.40 | 18.50 | 18.35 | 18.45 | 17.86 | - | 7,287 |
| Mar 23, 2026 | 18.55 | 18.60 | 18.25 | 18.45 | 17.86 | -0.54% | 24,423 |
| Mar 20, 2026 | 18.85 | 18.85 | 18.55 | 18.55 | 17.95 | -0.80% | 13,186 |
| Mar 19, 2026 | 18.70 | 18.80 | 18.60 | 18.70 | 18.10 | -0.53% | 14,306 |
| Mar 18, 2026 | 18.20 | 18.85 | 18.20 | 18.80 | 18.20 | 3.01% | 32,284 |
| Mar 17, 2026 | 18.65 | 18.65 | 18.25 | 18.25 | 17.66 | -1.62% | 17,541 |
| Mar 16, 2026 | 18.50 | 18.70 | 18.50 | 18.55 | 17.95 | 0.27% | 26,624 |
| Mar 13, 2026 | 18.50 | 18.60 | 18.45 | 18.50 | 17.90 | 0.27% | 13,687 |
| Mar 12, 2026 | 18.50 | 18.60 | 18.45 | 18.45 | 17.86 | -0.54% | 24,529 |
| Mar 11, 2026 | 18.65 | 18.65 | 18.50 | 18.55 | 17.95 | -0.27% | 22,380 |
| Mar 10, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.00 | -0.80% | 18,097 |
| Mar 9, 2026 | 19.10 | 19.10 | 18.75 | 18.75 | 18.15 | -1.83% | 36,910 |
| Mar 6, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 18.49 | -0.26% | 11,755 |
| Mar 5, 2026 | 19.00 | 19.20 | 19.00 | 19.15 | 18.53 | 1.32% | 14,163 |
| Mar 4, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.29 | -0.26% | 21,734 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.75 | 18.95 | 18.34 | -0.26% | 128,165 |
| Mar 2, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 18.39 | - | 44,430 |
| Feb 27, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.39 | 0.53% | 57,733 |
| Feb 26, 2026 | 18.90 | 18.95 | 18.80 | 18.90 | 18.29 | 0.53% | 8,596 |
| Feb 25, 2026 | 18.95 | 18.95 | 18.80 | 18.80 | 18.20 | -0.53% | 3,777 |
| Feb 24, 2026 | 18.95 | 19.00 | 18.85 | 18.90 | 18.29 | -0.53% | 9,337 |
| Feb 23, 2026 | 18.90 | 19.00 | 18.75 | 19.00 | 18.39 | 1.33% | 7,790 |
| Feb 20, 2026 | 18.80 | 18.90 | 18.75 | 18.75 | 18.15 | -0.27% | 2,462 |
| Feb 19, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.20 | -0.79% | 2,133 |
| Feb 18, 2026 | 18.95 | 18.95 | 18.90 | 18.95 | 18.34 | - | 3,973 |
| Feb 17, 2026 | 18.95 | 18.95 | 18.90 | 18.95 | 18.34 | - | 18,506 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.34 | -0.26% | 9,590 |
| Feb 13, 2026 | 18.95 | 19.00 | 18.80 | 19.00 | 18.39 | 0.26% | 7,439 |
| Feb 12, 2026 | 18.90 | 18.95 | 18.75 | 18.95 | 18.34 | - | 12,916 |
| Feb 11, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.34 | -0.26% | 5,233 |
| Feb 10, 2026 | 19.00 | 19.00 | 18.85 | 19.00 | 18.39 | - | 18,511 |
| Feb 9, 2026 | 18.95 | 19.00 | 18.85 | 19.00 | 18.39 | 0.26% | 22,482 |
| Feb 6, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.34 | - | 5,508 |
| Feb 5, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.34 | - | 7,440 |
| Feb 4, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.34 | - | 22,811 |
| Feb 3, 2026 | 18.80 | 18.95 | 18.75 | 18.95 | 18.34 | 0.53% | 18,128 |
| Feb 2, 2026 | 18.95 | 19.00 | 18.70 | 18.85 | 18.24 | -0.26% | 20,445 |
| Jan 30, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.29 | 2.16% | 99,305 |
| Jan 29, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 17.90 | 1.93% | 54,858 |
| Jan 28, 2026 | 18.25 | 18.40 | 18.15 | 18.15 | 17.57 | -0.55% | 12,643 |
| Jan 27, 2026 | 18.15 | 18.25 | 18.10 | 18.25 | 17.66 | 0.83% | 46,130 |
| Jan 26, 2026 | 18.15 | 18.15 | 18.05 | 18.10 | 17.52 | -0.28% | 11,423 |
| Jan 23, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 17.57 | 1.40% | 20,134 |
| Jan 22, 2026 | 17.75 | 18.00 | 17.75 | 17.90 | 17.32 | 0.56% | 27,208 |
| Jan 21, 2026 | 17.85 | 17.85 | 17.75 | 17.80 | 17.23 | -0.28% | 8,948 |
| Jan 20, 2026 | 17.85 | 17.85 | 17.75 | 17.85 | 17.28 | - | 24,139 |
| Jan 19, 2026 | 17.80 | 17.85 | 17.75 | 17.85 | 17.28 | 0.28% | 14,741 |
| Jan 16, 2026 | 17.80 | 17.85 | 17.65 | 17.80 | 17.23 | - | 21,199 |
| Jan 15, 2026 | 17.85 | 17.85 | 17.65 | 17.80 | 17.23 | -0.28% | 20,042 |
| Jan 14, 2026 | 17.80 | 17.85 | 17.70 | 17.85 | 17.28 | 0.56% | 15,493 |
| Jan 13, 2026 | 17.75 | 17.75 | 17.65 | 17.75 | 17.18 | 0.28% | 7,148 |
| Jan 12, 2026 | 17.75 | 17.75 | 17.60 | 17.70 | 17.13 | 0.28% | 13,964 |
| Jan 9, 2026 | 17.65 | 17.70 | 17.55 | 17.65 | 17.08 | 0.28% | 16,947 |
| Jan 8, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.03 | - | 19,650 |
| Jan 7, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.03 | 0.57% | 37,751 |
| Jan 6, 2026 | 17.55 | 17.55 | 17.45 | 17.50 | 16.94 | - | 12,157 |
| Jan 5, 2026 | 17.50 | 17.55 | 17.40 | 17.50 | 16.94 | -0.28% | 19,699 |
| Dec 30, 2025 | 17.50 | 17.60 | 17.45 | 17.55 | 16.99 | - | 22,757 |
| Dec 29, 2025 | 17.35 | 17.55 | 17.35 | 17.55 | 16.99 | 0.86% | 27,202 |
| Dec 23, 2025 | 17.50 | 17.50 | 17.35 | 17.40 | 16.84 | - | 33,180 |
| Dec 22, 2025 | 17.45 | 17.50 | 17.40 | 17.40 | 16.84 | -0.29% | 16,634 |
| Dec 19, 2025 | 17.50 | 17.50 | 17.05 | 17.45 | 16.89 | - | 133,877 |
| Dec 18, 2025 | 17.25 | 17.45 | 17.25 | 17.45 | 16.89 | 1.16% | 22,479 |
| Dec 17, 2025 | 17.40 | 17.50 | 17.20 | 17.25 | 16.70 | -1.43% | 15,634 |
| Dec 16, 2025 | 17.45 | 17.50 | 17.35 | 17.50 | 16.94 | - | 26,123 |
| Dec 15, 2025 | 17.50 | 17.55 | 17.40 | 17.50 | 16.94 | 0.29% | 42,236 |
| Dec 12, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 16.89 | -0.29% | 7,696 |
| Dec 11, 2025 | 17.50 | 17.50 | 17.45 | 17.50 | 16.94 | - | 8,471 |
| Dec 10, 2025 | 17.50 | 17.50 | 17.45 | 17.50 | 16.94 | -0.28% | 19,757 |
| Dec 9, 2025 | 17.40 | 17.55 | 17.35 | 17.55 | 16.99 | 0.57% | 29,925 |
| Dec 8, 2025 | 17.50 | 17.50 | 17.30 | 17.45 | 16.89 | - | 16,396 |
| Dec 5, 2025 | 17.40 | 17.50 | 17.25 | 17.45 | 16.89 | 0.29% | 56,994 |
| Dec 4, 2025 | 17.35 | 17.45 | 17.30 | 17.40 | 16.84 | 0.29% | 30,598 |
| Dec 3, 2025 | 17.35 | 17.45 | 17.35 | 17.35 | 16.79 | - | 7,931 |
| Dec 2, 2025 | 17.40 | 17.45 | 17.35 | 17.35 | 16.79 | -0.57% | 9,623 |
| Dec 1, 2025 | 17.50 | 17.50 | 17.35 | 17.45 | 16.89 | -0.57% | 13,914 |
| Nov 28, 2025 | 17.40 | 17.55 | 17.40 | 17.55 | 16.99 | 1.15% | 14,523 |