Fundamenta Real Estate AG (SWX:FREN)
Switzerland · Delayed Price · Currency is CHF 17.60
-0.05 (-0.28%)
Sep 30, 2025, 3:05 PM CET
Fundamenta Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 17.70 | 17.75 | 17.60 | 17.75 | 17.75 | 0.57% | 6,870 |
| Sep 29, 2025 | 17.75 | 17.75 | 17.65 | 17.65 | 17.65 | -0.28% | 10,304 |
| Sep 26, 2025 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | -0.28% | 8,682 |
| Sep 25, 2025 | 17.70 | 17.80 | 17.70 | 17.75 | 17.75 | - | 7,477 |
| Sep 24, 2025 | 17.90 | 18.00 | 17.70 | 17.75 | 17.75 | -1.39% | 28,544 |
| Sep 23, 2025 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 6,868 |
| Sep 22, 2025 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 111,433 |
| Sep 19, 2025 | 17.80 | 17.90 | 17.75 | 17.90 | 17.90 | - | 7,988 |
| Sep 18, 2025 | 17.95 | 18.00 | 17.80 | 17.90 | 17.90 | - | 15,458 |
| Sep 17, 2025 | 17.80 | 17.95 | 17.80 | 17.90 | 17.90 | 0.56% | 10,139 |
| Sep 16, 2025 | 17.70 | 17.85 | 17.70 | 17.80 | 17.80 | 0.28% | 26,625 |
| Sep 15, 2025 | 17.65 | 17.75 | 17.60 | 17.75 | 17.75 | 0.57% | 7,012 |
| Sep 12, 2025 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -1.12% | 7,767 |
| Sep 11, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | 0.28% | 1,835 |
| Sep 10, 2025 | 17.90 | 17.95 | 17.80 | 17.80 | 17.80 | -0.28% | 7,281 |
| Sep 9, 2025 | 17.85 | 17.95 | 17.85 | 17.85 | 17.85 | 0.56% | 7,426 |
| Sep 8, 2025 | 17.75 | 17.90 | 17.70 | 17.75 | 17.75 | 0.57% | 4,255 |
| Sep 5, 2025 | 17.65 | 17.75 | 17.65 | 17.65 | 17.65 | - | 6,378 |
| Sep 4, 2025 | 17.85 | 17.95 | 17.65 | 17.65 | 17.65 | -0.56% | 4,218 |
| Sep 3, 2025 | 18.00 | 18.00 | 17.60 | 17.75 | 17.75 | -1.11% | 13,236 |
| Sep 2, 2025 | 17.85 | 18.00 | 17.85 | 17.95 | 17.95 | - | 2,695 |
| Sep 1, 2025 | 17.80 | 18.05 | 17.75 | 17.95 | 17.95 | 0.84% | 7,967 |
| Aug 29, 2025 | 17.65 | 17.80 | 17.55 | 17.80 | 17.80 | 1.42% | 5,835 |
| Aug 28, 2025 | 17.60 | 17.60 | 17.50 | 17.55 | 17.55 | - | 14,554 |
| Aug 27, 2025 | 17.65 | 17.70 | 17.55 | 17.55 | 17.55 | -0.28% | 11,352 |
| Aug 26, 2025 | 17.80 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 21,246 |
| Aug 25, 2025 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.11% | 3,167 |
| Aug 22, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 434 |
| Aug 21, 2025 | 18.10 | 18.15 | 17.95 | 18.00 | 18.00 | -0.28% | 8,809 |
| Aug 20, 2025 | 17.75 | 18.20 | 17.75 | 18.05 | 18.05 | 1.69% | 17,087 |
| Aug 19, 2025 | 17.80 | 17.90 | 17.75 | 17.75 | 17.75 | -0.28% | 3,794 |
| Aug 18, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 1.14% | 4,572 |
| Aug 15, 2025 | 17.60 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 3,848 |
| Aug 14, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 9,615 |
| Aug 13, 2025 | 17.70 | 17.80 | 17.65 | 17.70 | 17.70 | - | 4,508 |
| Aug 12, 2025 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | - | 1,473 |
| Aug 11, 2025 | 17.65 | 17.70 | 17.55 | 17.70 | 17.70 | 0.85% | 5,774 |
| Aug 8, 2025 | 17.65 | 17.65 | 17.50 | 17.55 | 17.55 | - | 35,420 |
| Aug 7, 2025 | 17.75 | 17.75 | 17.55 | 17.55 | 17.55 | -1.13% | 9,005 |
| Aug 6, 2025 | 17.65 | 17.90 | 17.60 | 17.75 | 17.75 | 0.85% | 3,805 |
| Aug 5, 2025 | 17.75 | 17.80 | 17.55 | 17.60 | 17.60 | -1.12% | 16,107 |
| Aug 4, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 682 |
| Jul 31, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -0.28% | 2,360 |
| Jul 30, 2025 | 17.90 | 17.90 | 17.85 | 17.85 | 17.85 | - | 3,191 |
| Jul 29, 2025 | 17.75 | 17.90 | 17.65 | 17.85 | 17.85 | 1.42% | 6,320 |
| Jul 28, 2025 | 17.90 | 17.95 | 17.60 | 17.60 | 17.60 | -1.95% | 21,698 |
| Jul 25, 2025 | 17.85 | 18.05 | 17.85 | 17.95 | 17.95 | 0.28% | 4,133 |
| Jul 24, 2025 | 18.10 | 18.10 | 17.80 | 17.90 | 17.90 | -0.28% | 11,495 |
| Jul 23, 2025 | 18.00 | 18.10 | 17.95 | 17.95 | 17.95 | -0.28% | 6,412 |
| Jul 22, 2025 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 10,453 |