Skip to main content
logo
Fundamenta Real Estate AG (SWX:FREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.05
0.00 (0.00%)
Jul 14, 2026, 5:31 PM CET

Fundamenta Real Estate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202617.0517.0516.9017.0517.05-5,203
Jul 13, 202616.9517.2016.9017.0517.05-7,161
Jul 10, 202617.3017.3517.0017.0517.05-2.01%35,975
Jul 9, 202617.5517.6017.0017.4017.40-0.57%31,326
Jul 8, 202617.5017.5517.3517.5017.50-12,528
Jul 7, 202617.4017.5517.4017.5017.500.86%9,512
Jul 6, 202617.5517.6517.3517.3517.35-0.57%19,300
Jul 3, 202617.1517.5517.0517.4517.451.75%12,736
Jul 2, 202616.8517.1516.8017.1517.151.18%80,539
Jul 1, 202616.8516.9516.7516.9516.950.59%10,929
Jun 30, 202616.7516.9016.7516.8516.850.60%15,844
Jun 29, 202616.8016.8516.7016.7516.75-0.89%18,303
Jun 26, 202617.0017.0016.7516.9016.90-0.29%17,129
Jun 25, 202617.0017.0016.9016.9516.95-0.29%2,349
Jun 24, 202617.0017.0516.9517.0017.000.59%8,786
Jun 23, 202616.7517.0016.7516.9016.900.90%11,977
Jun 22, 202616.7016.9016.7016.7516.750.60%8,882
Jun 19, 202616.6516.9016.6516.6516.650.30%14,787
Jun 18, 202616.7016.9016.6016.6016.60-0.30%21,082
Jun 17, 202616.7516.8016.6516.6516.65-0.60%11,703
Jun 16, 202616.8516.9016.6516.7516.75-0.59%9,982
Jun 15, 202617.0017.0016.8516.8516.85-0.88%7,718
Jun 12, 202617.0017.1016.9517.0017.000.59%9,656
Jun 11, 202617.0017.0516.8516.9016.90-0.29%9,753
Jun 10, 202616.5517.1016.5516.9516.952.42%26,301
Jun 9, 202616.8016.8016.5516.5516.55-0.90%19,089
Jun 8, 202616.8516.9016.7016.7016.70-1.18%33,797
Jun 5, 202617.1517.1516.9016.9016.90-1.17%13,535
Jun 4, 202616.9517.1016.8517.1017.101.18%6,475
Jun 3, 202617.0017.0016.7516.9016.90-0.59%26,665
Jun 2, 202617.1517.1516.9017.0017.00-0.87%21,167
Jun 1, 202617.3017.3017.0517.1517.15-0.29%9,532
May 29, 202617.3017.4017.1517.2017.200.29%8,381
May 28, 202617.3017.3017.1517.1517.15-0.29%4,083
May 27, 202617.3517.3517.0517.2017.20-0.29%21,292
May 26, 202617.1017.3017.0517.2517.251.17%18,810
May 22, 202617.1517.1517.0517.0517.05-0.29%20,520
May 21, 202617.2517.2517.1017.1017.10-0.87%15,667
May 20, 202617.1017.2517.0517.2517.251.47%10,978
May 19, 202617.1017.2517.0017.0017.00-0.29%18,718
May 18, 202617.1017.2017.0517.0517.05-0.58%19,385
May 15, 202617.0517.4017.0517.1517.150.29%13,718
May 13, 202617.1517.2017.0517.1017.10-0.87%30,052
May 12, 202617.5017.5017.1517.2517.25-1.71%34,555
May 11, 202617.7017.7017.3517.5517.55-0.28%36,354
May 8, 202617.8517.9017.6017.6017.60-1.12%9,385
May 7, 202617.9017.9017.8017.8017.80-0.84%24,562
May 6, 202617.9018.0017.8017.9517.950.84%4,672
May 5, 202618.0518.0517.8017.8017.80-1.11%44,894
May 4, 202618.1018.1018.0018.0018.00-12,602