Frey SA (EPA:FREY)
France · Delayed Price · Currency is EUR 29.40
0.00 (0.00%)
Aug 15, 2025, 12:10 PM CET
Frey SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 247 |
| Aug 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 235 |
| Aug 13, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | 246 |
| Aug 12, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 150 |
| Aug 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 154 |
| Aug 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 361 |
| Aug 7, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 160 |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | 160 |
| Aug 5, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 1.38% | 418 |
| Aug 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | 266 |
| Aug 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 1,481 |
| Jul 31, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 625 |
| Jul 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 137 |
| Jul 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 1,055 |
| Jul 28, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 342 |
| Jul 25, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.39% | 583 |
| Jul 24, 2025 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | 1.41% | 222 |
| Jul 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | 192 |
| Jul 22, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | 106 |
| Jul 21, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | 667 |
| Jul 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 145 |
| Jul 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 358 |
| Jul 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 247 |
| Jul 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 307 |
| Jul 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 421 |
| Jul 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 432 |
| Jul 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 593 |
| Jul 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 187 |
| Jul 8, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 198 |
| Jul 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 196 |
| Jul 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 207 |
| Jul 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 341 |
| Jul 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 101 |
| Jul 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -5.96% | 137 |
| Jun 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.30 | - | 266 |
| Jun 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.30 | -0.66% | 1,277 |
| Jun 26, 2025 | 29.00 | 30.40 | 29.00 | 30.40 | 28.49 | 4.83% | 4,392 |
| Jun 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.18 | - | 271 |
| Jun 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.18 | - | 559 |
| Jun 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.18 | 0.69% | 610 |
| Jun 20, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 26.99 | - | 411 |
| Jun 19, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 26.99 | - | 257 |
| Jun 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 26.99 | - | 506 |
| Jun 17, 2025 | 29.00 | 29.00 | 28.80 | 28.80 | 26.99 | -2.04% | 1,699 |
| Jun 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 27.55 | -2.00% | 880 |
| Jun 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 28.11 | 2.74% | 1,465 |
| Jun 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 27.36 | - | 270 |
| Jun 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 27.36 | 0.69% | 101 |
| Jun 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 27.18 | 0.69% | 105 |
| Jun 9, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 26.99 | - | 1,302 |