Frey SA (EPA:FREY)
France · Delayed Price · Currency is EUR 30.80
+0.20 (0.65%)
Feb 20, 2026, 5:16 PM CET
Frey SA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 160 |
| Feb 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 8 |
| Feb 18, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 361 |
| Feb 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | 1,229 |
| Feb 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 278 |
| Feb 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | 1,361 |
| Feb 12, 2026 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | 0.66% | 463 |
| Feb 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 251 |
| Feb 10, 2026 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - | 880 |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 263 |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 175 |
| Feb 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 2,501 |
| Feb 4, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,210 |
| Feb 3, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 370 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 537 |
| Jan 30, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 749 |
| Jan 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 62,720 |
| Jan 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 97 |
| Jan 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 207,580 |
| Jan 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | 306 |
| Jan 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 208 |
| Jan 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 154 |
| Jan 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 156 |
| Jan 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 96 |
| Jan 19, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 206 |
| Jan 16, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 146 |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 80 |
| Jan 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 191 |
| Jan 13, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | -0.67% | 176 |
| Jan 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 233 |
| Jan 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 151 |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | 102 |
| Jan 7, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | 0.68% | 236 |
| Jan 6, 2026 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | -1.34% | 360 |
| Jan 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | 477 |
| Jan 2, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | 100 |
| Dec 31, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 62 |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 114 |
| Dec 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 158 |
| Dec 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 162 |
| Dec 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 118 |
| Dec 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 121 |
| Dec 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 382 |
| Dec 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 144 |
| Dec 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 137 |
| Dec 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | 164 |
| Dec 15, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -0.68% | 365 |
| Dec 12, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 292 |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 164 |
| Dec 10, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 248 |