Fundamenta Real Estate AG (SWX:FREN)
Switzerland · Delayed Price · Currency is CHF 18.45
-0.10 (-0.54%)
Mar 12, 2026, 5:30 PM CET
Fundamenta Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 18.50 | 18.60 | 18.50 | 18.50 | - | -0.27% | 16,141 |
| Mar 11, 2026 | 18.65 | 18.65 | 18.50 | 18.55 | 18.55 | -0.27% | 22,380 |
| Mar 10, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -0.80% | 18,097 |
| Mar 9, 2026 | 19.10 | 19.10 | 18.75 | 18.75 | 18.75 | -1.83% | 36,910 |
| Mar 6, 2026 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | -0.26% | 11,755 |
| Mar 5, 2026 | 19.00 | 19.20 | 19.00 | 19.15 | 19.15 | 1.32% | 14,163 |
| Mar 4, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.26% | 21,734 |
| Mar 3, 2026 | 19.00 | 19.00 | 18.75 | 18.95 | 18.95 | -0.26% | 128,165 |
| Mar 2, 2026 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | - | 44,430 |
| Feb 27, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | 57,733 |
| Feb 26, 2026 | 18.90 | 18.95 | 18.80 | 18.90 | 18.90 | 0.53% | 8,596 |
| Feb 25, 2026 | 18.95 | 18.95 | 18.80 | 18.80 | 18.80 | -0.53% | 3,777 |
| Feb 24, 2026 | 18.95 | 19.00 | 18.85 | 18.90 | 18.90 | -0.53% | 9,337 |
| Feb 23, 2026 | 18.90 | 19.00 | 18.75 | 19.00 | 19.00 | 1.33% | 7,790 |
| Feb 20, 2026 | 18.80 | 18.90 | 18.75 | 18.75 | 18.75 | -0.27% | 2,462 |
| Feb 19, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.79% | 2,133 |
| Feb 18, 2026 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | - | 3,973 |
| Feb 17, 2026 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | - | 18,506 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.26% | 9,590 |
| Feb 13, 2026 | 18.95 | 19.00 | 18.80 | 19.00 | 19.00 | 0.26% | 7,439 |
| Feb 12, 2026 | 18.90 | 18.95 | 18.75 | 18.95 | 18.95 | - | 12,916 |
| Feb 11, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.26% | 5,233 |
| Feb 10, 2026 | 19.00 | 19.00 | 18.85 | 19.00 | 19.00 | - | 18,511 |
| Feb 9, 2026 | 18.95 | 19.00 | 18.85 | 19.00 | 19.00 | 0.26% | 22,482 |
| Feb 6, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.95 | - | 5,508 |
| Feb 5, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.95 | - | 7,440 |
| Feb 4, 2026 | 18.95 | 18.95 | 18.85 | 18.95 | 18.95 | - | 22,811 |
| Feb 3, 2026 | 18.80 | 18.95 | 18.75 | 18.95 | 18.95 | 0.53% | 18,128 |
| Feb 2, 2026 | 18.95 | 19.00 | 18.70 | 18.85 | 18.85 | -0.26% | 20,445 |
| Jan 30, 2026 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 2.16% | 99,305 |
| Jan 29, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.50 | 1.93% | 54,858 |
| Jan 28, 2026 | 18.25 | 18.40 | 18.15 | 18.15 | 18.15 | -0.55% | 12,643 |
| Jan 27, 2026 | 18.15 | 18.25 | 18.10 | 18.25 | 18.25 | 0.83% | 46,130 |
| Jan 26, 2026 | 18.15 | 18.15 | 18.05 | 18.10 | 18.10 | -0.28% | 11,423 |
| Jan 23, 2026 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | 1.40% | 20,134 |
| Jan 22, 2026 | 17.75 | 18.00 | 17.75 | 17.90 | 17.90 | 0.56% | 27,208 |
| Jan 21, 2026 | 17.85 | 17.85 | 17.75 | 17.80 | 17.80 | -0.28% | 8,948 |
| Jan 20, 2026 | 17.85 | 17.85 | 17.75 | 17.85 | 17.85 | - | 24,139 |
| Jan 19, 2026 | 17.80 | 17.85 | 17.75 | 17.85 | 17.85 | 0.28% | 14,741 |
| Jan 16, 2026 | 17.80 | 17.85 | 17.65 | 17.80 | 17.80 | - | 21,199 |
| Jan 15, 2026 | 17.85 | 17.85 | 17.65 | 17.80 | 17.80 | -0.28% | 20,042 |
| Jan 14, 2026 | 17.80 | 17.85 | 17.70 | 17.85 | 17.85 | 0.56% | 15,493 |
| Jan 13, 2026 | 17.75 | 17.75 | 17.65 | 17.75 | 17.75 | 0.28% | 7,148 |
| Jan 12, 2026 | 17.75 | 17.75 | 17.60 | 17.70 | 17.70 | 0.28% | 13,964 |
| Jan 9, 2026 | 17.65 | 17.70 | 17.55 | 17.65 | 17.65 | 0.28% | 16,947 |
| Jan 8, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | - | 19,650 |
| Jan 7, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 37,751 |
| Jan 6, 2026 | 17.55 | 17.55 | 17.45 | 17.50 | 17.50 | - | 12,157 |
| Jan 5, 2026 | 17.50 | 17.55 | 17.40 | 17.50 | 17.50 | -0.28% | 19,699 |
| Dec 30, 2025 | 17.50 | 17.60 | 17.45 | 17.55 | 17.55 | - | 22,757 |