Frey SA (EPA:FREY)
France · Delayed Price · Currency is EUR 34.60
-0.20 (-0.57%)
Oct 2, 2026, 4:30 PM CET
Frey SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 663 |
| Oct 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | 13 |
| Sep 30, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.80 | 1.16% | 227 |
| Sep 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | 36 |
| Sep 28, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 2 |
| Sep 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 103 |
| Sep 24, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | 19 |
| Sep 23, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 9 |
| Sep 22, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 13 |
| Sep 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 533 |
| Sep 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 15, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -0.57% | 27 |
| Sep 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 23 |
| Sep 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 13 |
| Sep 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 13 |
| Sep 9, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 0.57% | 31 |
| Sep 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 5 |
| Sep 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 37 |
| Sep 3, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 114 |
| Sep 2, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -2.25% | 390 |
| Sep 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 160 |
| Aug 31, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 58 |
| Aug 28, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 65 |
| Aug 27, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -0.56% | 20 |
| Aug 26, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 20 |
| Aug 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 23 |
| Aug 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 23 |
| Aug 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 24 |
| Aug 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 26 |
| Aug 19, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1 |
| Aug 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 1 |
| Aug 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 32 |
| Aug 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 29 |
| Aug 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 30 |
| Aug 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 36 |
| Aug 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 37 |
| Aug 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 197 |
| Aug 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | 40 |
| Aug 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1 |
| Aug 5, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 87 |
| Aug 4, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | - | 601 |
| Aug 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 8 |
| Jul 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 124 |
| Jul 30, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 155 |
| Jul 29, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 193 |
| Jul 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 8,968 |
| Jul 27, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 48 |