Skip to main content
logo
Fundamenta Real Estate AG (SWX:FREN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
16.95
-0.10 (-0.59%)
Oct 19, 2026, 5:31 PM CET

Fundamenta Real Estate AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202617.0517.0516.8516.9516.95-0.59%9,703
Oct 16, 202617.1517.1516.8017.0517.05-0.58%9,881
Oct 15, 202617.0017.1516.9517.1517.150.29%10,738
Oct 14, 202616.9017.1516.8517.1017.100.88%18,346
Oct 13, 202617.0017.0016.8016.9516.950.30%8,749
Oct 12, 202616.9517.0516.9016.9016.900.30%3,514
Oct 9, 202616.7016.9016.7016.8516.850.30%8,926
Oct 8, 202616.8516.8516.6516.8016.80-11,447
Oct 7, 202616.7016.8016.6016.8016.800.90%12,845
Oct 6, 202616.6516.7516.6016.6516.65-17,480
Oct 5, 202616.7516.7516.6016.6516.65-0.30%10,738
Oct 2, 202616.6516.7516.6016.7016.70-0.30%15,749
Oct 1, 202616.8016.8016.6016.7516.75-9,794
Sep 30, 202616.9516.9516.7016.7516.75-0.59%10,519
Sep 29, 202616.9016.9016.8016.8516.85-5,850
Sep 28, 202617.1517.1516.8016.8516.85-1.46%14,540
Sep 25, 202617.0017.1016.9017.1017.101.18%16,407
Sep 24, 202616.9016.9516.8516.9016.90-15,103
Sep 23, 202616.9017.0016.7016.9016.900.60%10,389
Sep 22, 202616.9016.9516.8016.8016.80-0.88%6,947
Sep 21, 202616.8517.0016.8516.9516.950.30%6,336
Sep 18, 202616.9017.0016.6016.9016.900.60%47,372
Sep 17, 202616.7516.9016.7016.8016.80-0.30%4,311
Sep 16, 202616.8516.8516.6516.8516.85-13,132
Sep 15, 202616.8016.8516.6016.8516.850.30%14,377
Sep 14, 202616.7516.8516.6516.8016.800.30%13,328
Sep 11, 202616.8016.9016.7016.7516.75-0.30%7,925
Sep 10, 202616.9016.9016.8016.8016.80-0.59%12,261
Sep 9, 202617.0517.0516.9016.9016.90-1.46%8,237
Sep 8, 202617.0017.1516.9517.1517.150.88%10,936
Sep 7, 202617.0017.1017.0017.0017.00-0.58%2,550
Sep 4, 202617.0017.1016.9017.1017.100.29%11,390
Sep 3, 202617.1517.2017.0017.0517.05-3,120
Sep 2, 202617.0517.2516.9517.0517.050.89%15,431
Sep 1, 202617.1017.1016.8016.9016.90-0.59%15,690
Aug 31, 202617.3017.3017.0017.0017.00-1.45%11,048
Aug 28, 202617.2017.2517.1017.2517.250.58%3,954
Aug 27, 202616.8017.2016.8017.1517.152.39%21,062
Aug 26, 202616.9017.0016.7516.7516.75-0.59%7,689
Aug 25, 202616.8017.0016.7516.8516.850.90%8,549
Aug 24, 202616.7017.0016.7016.7016.70-0.30%16,823
Aug 21, 202616.8016.8016.7016.7516.75-0.59%1,147
Aug 20, 202616.6516.9016.6516.8516.850.90%6,939
Aug 19, 202616.8016.8016.6516.7016.70-8,370
Aug 18, 202616.8016.9016.7016.7016.70-3,109
Aug 17, 202616.9016.9016.7016.7016.70-0.89%11,833
Aug 14, 202616.9517.2016.7516.8516.85-32,276
Aug 13, 202616.9517.2016.8516.8516.85-14,190
Aug 12, 202616.9517.1016.8516.8516.85-0.30%12,607
Aug 11, 202616.9017.0016.8516.9016.90-5,289