Fundamenta Real Estate AG (SWX:FREN)
Switzerland · Delayed Price · Currency is CHF 16.70
-0.05 (-0.30%)
Aug 24, 2026, 5:31 PM CET
Fundamenta Real Estate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 16.70 | 17.00 | 16.70 | 16.70 | 16.70 | -0.30% | 16,823 |
| Aug 21, 2026 | 16.80 | 16.80 | 16.70 | 16.75 | 16.75 | -0.59% | 1,147 |
| Aug 20, 2026 | 16.65 | 16.90 | 16.65 | 16.85 | 16.85 | 0.90% | 6,939 |
| Aug 19, 2026 | 16.80 | 16.80 | 16.65 | 16.70 | 16.70 | - | 8,370 |
| Aug 18, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | - | 3,109 |
| Aug 17, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.89% | 11,833 |
| Aug 14, 2026 | 16.95 | 17.20 | 16.75 | 16.85 | 16.85 | - | 32,276 |
| Aug 13, 2026 | 16.95 | 17.20 | 16.85 | 16.85 | 16.85 | - | 14,190 |
| Aug 12, 2026 | 16.95 | 17.10 | 16.85 | 16.85 | 16.85 | -0.30% | 12,607 |
| Aug 11, 2026 | 16.90 | 17.00 | 16.85 | 16.90 | 16.90 | - | 5,289 |
| Aug 10, 2026 | 17.10 | 17.15 | 16.90 | 16.90 | 16.90 | -1.74% | 12,253 |
| Aug 7, 2026 | 17.25 | 17.30 | 17.10 | 17.20 | 17.20 | 0.29% | 22,808 |
| Aug 6, 2026 | 17.10 | 17.35 | 16.95 | 17.15 | 17.15 | 0.88% | 28,628 |
| Aug 5, 2026 | 17.00 | 17.05 | 16.80 | 17.00 | 17.00 | - | 10,433 |
| Aug 4, 2026 | 17.00 | 17.25 | 17.00 | 17.00 | 17.00 | -0.29% | 10,123 |
| Aug 3, 2026 | 17.20 | 17.20 | 16.90 | 17.05 | 17.05 | -0.29% | 17,417 |
| Jul 31, 2026 | 17.20 | 17.25 | 17.10 | 17.10 | 17.10 | -0.58% | 18,809 |
| Jul 30, 2026 | 17.20 | 17.30 | 17.15 | 17.20 | 17.20 | 0.29% | 4,427 |
| Jul 29, 2026 | 17.20 | 17.20 | 17.10 | 17.15 | 17.15 | -0.87% | 3,572 |
| Jul 28, 2026 | 17.40 | 17.50 | 17.25 | 17.30 | 17.30 | - | 5,826 |
| Jul 27, 2026 | 17.05 | 17.40 | 17.05 | 17.30 | 17.30 | 1.17% | 11,680 |
| Jul 24, 2026 | 17.10 | 17.10 | 17.05 | 17.10 | 17.10 | - | 10,152 |
| Jul 23, 2026 | 17.10 | 17.20 | 17.05 | 17.10 | 17.10 | -0.87% | 11,067 |
| Jul 22, 2026 | 17.20 | 17.30 | 17.10 | 17.25 | 17.25 | 0.29% | 8,838 |
| Jul 21, 2026 | 17.15 | 17.20 | 17.05 | 17.20 | 17.20 | 0.29% | 6,025 |
| Jul 20, 2026 | 17.45 | 17.60 | 17.10 | 17.15 | 17.15 | -2.00% | 14,638 |
| Jul 17, 2026 | 17.05 | 17.60 | 17.05 | 17.50 | 17.50 | 2.04% | 14,660 |
| Jul 16, 2026 | 17.10 | 17.20 | 17.05 | 17.15 | 17.15 | 0.59% | 23,997 |
| Jul 15, 2026 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | - | 5,975 |
| Jul 14, 2026 | 17.05 | 17.05 | 16.90 | 17.05 | 17.05 | - | 5,203 |
| Jul 13, 2026 | 16.95 | 17.20 | 16.90 | 17.05 | 17.05 | - | 7,161 |
| Jul 10, 2026 | 17.30 | 17.35 | 17.00 | 17.05 | 17.05 | -2.01% | 35,975 |
| Jul 9, 2026 | 17.55 | 17.60 | 17.00 | 17.40 | 17.40 | -0.57% | 31,326 |
| Jul 8, 2026 | 17.50 | 17.55 | 17.35 | 17.50 | 17.50 | - | 12,528 |
| Jul 7, 2026 | 17.40 | 17.55 | 17.40 | 17.50 | 17.50 | 0.86% | 9,512 |
| Jul 6, 2026 | 17.55 | 17.65 | 17.35 | 17.35 | 17.35 | -0.57% | 19,300 |
| Jul 3, 2026 | 17.15 | 17.55 | 17.05 | 17.45 | 17.45 | 1.75% | 12,736 |
| Jul 2, 2026 | 16.85 | 17.15 | 16.80 | 17.15 | 17.15 | 1.18% | 80,539 |
| Jul 1, 2026 | 16.85 | 16.95 | 16.75 | 16.95 | 16.95 | 0.59% | 10,929 |
| Jun 30, 2026 | 16.75 | 16.90 | 16.75 | 16.85 | 16.85 | 0.60% | 15,844 |
| Jun 29, 2026 | 16.80 | 16.85 | 16.70 | 16.75 | 16.75 | -0.89% | 18,303 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.75 | 16.90 | 16.90 | -0.29% | 17,129 |
| Jun 25, 2026 | 17.00 | 17.00 | 16.90 | 16.95 | 16.95 | -0.29% | 2,349 |
| Jun 24, 2026 | 17.00 | 17.05 | 16.95 | 17.00 | 17.00 | 0.59% | 8,786 |
| Jun 23, 2026 | 16.75 | 17.00 | 16.75 | 16.90 | 16.90 | 0.90% | 11,977 |
| Jun 22, 2026 | 16.70 | 16.90 | 16.70 | 16.75 | 16.75 | 0.60% | 8,882 |
| Jun 19, 2026 | 16.65 | 16.90 | 16.65 | 16.65 | 16.65 | 0.30% | 14,787 |
| Jun 18, 2026 | 16.70 | 16.90 | 16.60 | 16.60 | 16.60 | -0.30% | 21,082 |
| Jun 17, 2026 | 16.75 | 16.80 | 16.65 | 16.65 | 16.65 | -0.60% | 11,703 |
| Jun 16, 2026 | 16.85 | 16.90 | 16.65 | 16.75 | 16.75 | -0.59% | 9,982 |