Fundamenta Real Estate AG (SWX:FREN)
Switzerland · Delayed Price · Currency is CHF 16.90
-0.10 (-0.59%)
Jun 3, 2026, 5:31 PM CET
Fundamenta Real Estate AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.15 | 17.15 | 16.90 | 16.95 | - | -1.17% | 18,348 |
| Jun 1, 2026 | 17.30 | 17.30 | 17.05 | 17.15 | 17.15 | -0.29% | 9,532 |
| May 29, 2026 | 17.30 | 17.40 | 17.15 | 17.20 | 17.20 | 0.29% | 8,381 |
| May 28, 2026 | 17.30 | 17.30 | 17.15 | 17.15 | 17.15 | -0.29% | 4,083 |
| May 27, 2026 | 17.35 | 17.35 | 17.05 | 17.20 | 17.20 | -0.29% | 21,292 |
| May 26, 2026 | 17.10 | 17.30 | 17.05 | 17.25 | 17.25 | 1.17% | 18,810 |
| May 22, 2026 | 17.15 | 17.15 | 17.05 | 17.05 | 17.05 | -0.29% | 20,520 |
| May 21, 2026 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | -0.87% | 15,667 |
| May 20, 2026 | 17.10 | 17.25 | 17.05 | 17.25 | 17.25 | 1.47% | 10,978 |
| May 19, 2026 | 17.10 | 17.25 | 17.00 | 17.00 | 17.00 | -0.29% | 18,718 |
| May 18, 2026 | 17.10 | 17.20 | 17.05 | 17.05 | 17.05 | -0.58% | 19,385 |
| May 15, 2026 | 17.05 | 17.40 | 17.05 | 17.15 | 17.15 | 0.29% | 13,718 |
| May 13, 2026 | 17.15 | 17.20 | 17.05 | 17.10 | 17.10 | -0.87% | 30,052 |
| May 12, 2026 | 17.50 | 17.50 | 17.15 | 17.25 | 17.25 | -1.71% | 34,555 |
| May 11, 2026 | 17.70 | 17.70 | 17.35 | 17.55 | 17.55 | -0.28% | 36,354 |
| May 8, 2026 | 17.85 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 9,385 |
| May 7, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.84% | 24,562 |
| May 6, 2026 | 17.90 | 18.00 | 17.80 | 17.95 | 17.95 | 0.84% | 4,672 |
| May 5, 2026 | 18.05 | 18.05 | 17.80 | 17.80 | 17.80 | -1.11% | 44,894 |
| May 4, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - | 12,602 |
| Apr 30, 2026 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 4,840 |
| Apr 29, 2026 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -0.28% | 9,929 |
| Apr 28, 2026 | 18.20 | 18.20 | 18.10 | 18.15 | 18.15 | -0.27% | 4,846 |
| Apr 27, 2026 | 18.25 | 18.35 | 18.15 | 18.20 | 18.20 | 0.55% | 19,259 |
| Apr 24, 2026 | 18.10 | 18.10 | 18.05 | 18.10 | 18.10 | - | 11,569 |
| Apr 23, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 10,451 |
| Apr 22, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 0.28% | 8,241 |
| Apr 21, 2026 | 18.00 | 18.10 | 18.00 | 18.05 | 18.05 | - | 20,851 |
| Apr 20, 2026 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | 0.28% | 4,525 |
| Apr 17, 2026 | 18.05 | 18.10 | 18.00 | 18.00 | 18.00 | - | 8,789 |
| Apr 16, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 6,658 |
| Apr 15, 2026 | 18.15 | 18.15 | 18.00 | 18.05 | 18.05 | -0.55% | 25,132 |
| Apr 14, 2026 | 18.10 | 18.20 | 18.10 | 18.15 | 18.15 | 0.83% | 18,101 |
| Apr 13, 2026 | 18.00 | 18.10 | 17.95 | 18.00 | 18.00 | 0.28% | 12,960 |
| Apr 10, 2026 | 18.10 | 18.15 | 17.95 | 17.95 | 17.95 | -0.28% | 10,918 |
| Apr 9, 2026 | 17.90 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 13,724 |
| Apr 8, 2026 | 18.15 | 18.25 | 17.90 | 17.90 | 17.90 | -0.83% | 22,935 |
| Apr 7, 2026 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | - | 13,260 |
| Apr 2, 2026 | 18.80 | 18.80 | 18.50 | 18.65 | 18.05 | -0.53% | 21,121 |
| Apr 1, 2026 | 18.60 | 19.00 | 18.60 | 18.75 | 18.15 | 1.08% | 15,648 |
| Mar 31, 2026 | 18.40 | 18.60 | 18.40 | 18.55 | 17.95 | 0.82% | 11,548 |
| Mar 30, 2026 | 18.40 | 18.50 | 18.35 | 18.40 | 17.81 | 0.27% | 15,119 |
| Mar 27, 2026 | 18.45 | 18.50 | 18.35 | 18.35 | 17.76 | - | 7,564 |
| Mar 26, 2026 | 18.25 | 18.45 | 18.25 | 18.35 | 17.76 | - | 5,823 |
| Mar 25, 2026 | 18.55 | 18.60 | 18.30 | 18.35 | 17.76 | -0.54% | 15,815 |
| Mar 24, 2026 | 18.40 | 18.50 | 18.35 | 18.45 | 17.86 | - | 7,287 |
| Mar 23, 2026 | 18.55 | 18.60 | 18.25 | 18.45 | 17.86 | -0.54% | 24,423 |
| Mar 20, 2026 | 18.85 | 18.85 | 18.55 | 18.55 | 17.95 | -0.80% | 13,186 |
| Mar 19, 2026 | 18.70 | 18.80 | 18.60 | 18.70 | 18.10 | -0.53% | 14,306 |
| Mar 18, 2026 | 18.20 | 18.85 | 18.20 | 18.80 | 18.20 | 3.01% | 32,284 |