Frey SA (EPA:FREY)
France · Delayed Price · Currency is EUR 35.20
0.00 (0.00%)
Aug 3, 2026, 11:30 AM CET
Frey SA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1 |
| Jul 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 30 |
| Jul 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 106 |
| Jul 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 44 |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 98 |
| Jul 17, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.13% | 244 |
| Jul 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | 108 |
| Jul 15, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -1.13% | 489 |
| Jul 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 133 |
| Jul 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 180 |
| Jul 10, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 15 |
| Jul 9, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 58 |
| Jul 8, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 3,047 |
| Jul 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 197 |
| Jul 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | 124 |
| Jul 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | 101 |
| Jul 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 51 |
| Jul 1, 2026 | 34.00 | 34.60 | 34.00 | 34.60 | 34.60 | - | 811 |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 34.60 | - | 318 |
| Jun 29, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 34.60 | 0.55% | 141 |
| Jun 26, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | - | 47 |
| Jun 25, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | - | 17 |
| Jun 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | - | 41 |
| Jun 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | - | 172 |
| Jun 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | - | 159 |
| Jun 19, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | - | 185 |
| Jun 18, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 34.41 | 4.00% | 1,362 |
| Jun 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | - | 61 |
| Jun 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | - | 124 |
| Jun 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | - | 142 |
| Jun 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | 0.57% | 132 |
| Jun 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.90 | - | 370 |
| Jun 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.90 | - | 4,448 |
| Jun 9, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 32.90 | - | 324 |
| Jun 8, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 32.90 | -0.57% | 119 |
| Jun 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | - | 301 |
| Jun 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | - | 137 |
| Jun 3, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.09 | 0.57% | 97 |
| Jun 2, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.90 | - | 6 |
| Jun 1, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.90 | - | 53 |
| May 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.90 | - | 2,019 |
| May 28, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 32.90 | 0.58% | 82 |
| May 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 32.71 | - | 1,277 |
| May 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 32.71 | 0.58% | 126 |
| May 25, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 32.52 | - | 92 |