Frey SA (EPA:FREY)
France · Delayed Price · Currency is EUR 28.60
-0.20 (-0.69%)
At close: Nov 10, 2025
Frey SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 130 |
| Nov 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 135 |
| Nov 5, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -0.69% | 324 |
| Nov 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 134 |
| Nov 3, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 172 |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 131 |
| Oct 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 134 |
| Oct 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 396 |
| Oct 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 185 |
| Oct 27, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 177 |
| Oct 24, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 194 |
| Oct 23, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 224 |
| Oct 22, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | 182 |
| Oct 21, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | 391 |
| Oct 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 321 |
| Oct 17, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 503 |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 286 |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 295 |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 185 |
| Oct 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | 220 |
| Oct 10, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | -0.70% | 186 |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 316 |
| Oct 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 205 |
| Oct 7, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 401 |
| Oct 6, 2025 | 29.00 | 29.00 | 27.20 | 27.20 | 27.20 | -6.21% | 1,485 |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 179 |
| Oct 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 424 |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 452 |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 373 |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | 858 |
| Sep 26, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -0.68% | 3,912 |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 183 |
| Sep 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 216 |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 357 |
| Sep 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 179 |
| Sep 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 228 |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 193 |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 186 |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 202 |
| Sep 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 253 |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 183 |
| Sep 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 6,181 |
| Sep 10, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -0.68% | 296 |
| Sep 9, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | 179 |
| Sep 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 220 |
| Sep 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 125 |
| Sep 4, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 281 |
| Sep 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | 642 |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 390 |
| Sep 1, 2025 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | 931 |