Skip to main content
logo
Fundamenta Real Estate AG (SWX:FREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
17.15
+0.10 (0.59%)
Aug 4, 2026, 11:22 AM CET

Fundamenta Real Estate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.2017.2016.9017.0517.05-0.29%17,417
Jul 31, 202617.2017.2517.1017.1017.10-0.58%18,809
Jul 30, 202617.2017.3017.1517.2017.200.29%4,427
Jul 29, 202617.2017.2017.1017.1517.15-0.87%3,572
Jul 28, 202617.4017.5017.2517.3017.30-5,826
Jul 27, 202617.0517.4017.0517.3017.301.17%11,680
Jul 24, 202617.1017.1017.0517.1017.10-10,152
Jul 23, 202617.1017.2017.0517.1017.10-0.87%11,067
Jul 22, 202617.2017.3017.1017.2517.250.29%8,838
Jul 21, 202617.1517.2017.0517.2017.200.29%6,025
Jul 20, 202617.4517.6017.1017.1517.15-2.00%14,638
Jul 17, 202617.0517.6017.0517.5017.502.04%14,660
Jul 16, 202617.1017.2017.0517.1517.150.59%23,997
Jul 15, 202617.1017.1017.0017.0517.05-5,975
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