Skip to main content
logo
Fundamenta Real Estate AG (SWX:FREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.65
+0.05 (0.28%)
Jan 9, 2026, 5:31 PM CET

Fundamenta Real Estate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202617.6517.7017.5517.6517.650.28%16,947
Jan 8, 202617.5017.6017.5017.6017.60-19,650
Jan 7, 202617.5017.6017.5017.6017.600.57%37,751
Jan 6, 202617.5517.5517.4517.5017.50-12,157
Jan 5, 202617.5017.5517.4017.5017.50-0.28%19,699
Dec 30, 202517.5017.6017.4517.5517.55-22,757
Dec 29, 202517.3517.5517.3517.5517.550.86%27,202
Dec 23, 202517.5017.5017.3517.4017.40-33,180
Dec 22, 202517.4517.5017.4017.4017.40-0.29%16,634
Dec 19, 202517.5017.5017.0517.4517.45-133,877
Dec 18, 202517.2517.4517.2517.4517.451.16%22,479
Dec 17, 202517.4017.5017.2017.2517.25-1.43%15,634
Dec 16, 202517.4517.5017.3517.5017.50-26,123
Dec 15, 202517.5017.5517.4017.5017.500.29%42,236
Dec 12, 202517.5017.5017.4517.4517.45-0.29%7,696
Dec 11, 202517.5017.5017.4517.5017.50-8,471
Dec 10, 202517.5017.5017.4517.5017.50-0.28%19,757
Dec 9, 202517.4017.5517.3517.5517.550.57%29,925
Dec 8, 202517.5017.5017.3017.4517.45-16,396
Dec 5, 202517.4017.5017.2517.4517.450.29%56,994
Dec 4, 202517.3517.4517.3017.4017.400.29%30,598
Dec 3, 202517.3517.4517.3517.3517.35-7,931
Dec 2, 202517.4017.4517.3517.3517.35-0.57%9,623
Dec 1, 202517.5017.5017.3517.4517.45-0.57%13,914
Nov 28, 202517.4017.5517.4017.5517.551.15%14,523
Nov 27, 202517.4017.4517.3017.3517.35-9,443
Nov 26, 202517.4517.5517.3517.3517.35-0.57%10,844
Nov 25, 202517.4517.4517.3017.4517.45-17,877
Nov 24, 202517.7017.7017.4517.4517.45-1.13%9,689
Nov 21, 202517.7017.7017.5517.6517.65-9,399
Nov 20, 202517.6017.8017.6017.6517.65-0.28%12,838
Nov 19, 202517.5517.7017.4517.7017.700.85%10,751
Nov 18, 202517.5517.5517.4517.5517.55-5,275
Nov 17, 202517.5017.5517.4017.5517.550.29%6,903
Nov 14, 202517.3517.5017.3017.5017.500.57%6,391
Nov 13, 202517.3017.4017.3017.4017.40-13,048
Nov 12, 202517.5017.5017.3017.4017.40-0.29%6,912
Nov 11, 202517.5517.5517.3517.4517.45-11,363
Nov 10, 202517.2517.5017.2517.4517.451.45%9,068
Nov 7, 202517.6017.6017.2017.2017.20-1.99%6,375
Nov 6, 202517.6517.6517.4517.5517.55-0.57%11,552
Nov 5, 202517.2517.6517.1517.6517.652.62%23,648
Nov 4, 202517.2017.2017.1017.2017.200.29%13,388
Nov 3, 202517.2517.2517.1017.1517.15-0.58%5,406
Oct 31, 202517.2017.2517.1017.2517.250.58%10,199
Oct 30, 202517.1517.2017.0517.1517.150.59%23,663
Oct 29, 202517.0017.1517.0017.0517.05-7,265
Oct 28, 202517.1017.1517.0017.0517.05-0.29%21,323
Oct 27, 202517.2017.2017.0517.1017.10-30,002
Oct 24, 202517.4017.4016.9517.1017.09-2.29%35,286