Fundamenta Real Estate AG (SWX:FREN)
Switzerland · Delayed Price · Currency is CHF 16.90
-0.10 (-0.59%)
Nov 10, 2026, 5:30 PM CET
Fundamenta Real Estate AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -0.59% | 4,719 |
| Nov 9, 2026 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | -0.58% | 12,380 |
| Nov 6, 2026 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 11,565 |
| Nov 5, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | -0.29% | 7,581 |
| Nov 4, 2026 | 16.85 | 17.05 | 16.75 | 17.05 | 17.05 | 0.89% | 38,916 |
| Nov 3, 2026 | 16.90 | 16.90 | 16.85 | 16.90 | 16.90 | 0.30% | 17,769 |
| Nov 2, 2026 | 16.75 | 16.90 | 16.75 | 16.85 | 16.85 | 0.60% | 12,536 |
| Oct 30, 2026 | 16.90 | 16.90 | 16.70 | 16.75 | 16.75 | -0.30% | 10,458 |
| Oct 29, 2026 | 17.00 | 17.05 | 16.80 | 16.80 | 16.80 | -1.18% | 9,333 |
| Oct 28, 2026 | 17.00 | 17.15 | 17.00 | 17.00 | 17.00 | - | 7,186 |
| Oct 27, 2026 | 16.85 | 17.10 | 16.75 | 17.00 | 17.00 | 0.89% | 17,775 |
| Oct 26, 2026 | 16.75 | 16.95 | 16.75 | 16.85 | 16.85 | - | 7,642 |
| Oct 23, 2026 | 16.75 | 16.85 | 16.65 | 16.85 | 16.85 | - | 12,073 |
| Oct 22, 2026 | 16.90 | 16.90 | 16.75 | 16.85 | 16.85 | -0.59% | 8,853 |
| Oct 21, 2026 | 16.90 | 17.00 | 16.90 | 16.95 | 16.95 | -0.29% | 9,255 |
| Oct 20, 2026 | 16.85 | 17.00 | 16.85 | 17.00 | 17.00 | 0.29% | 3,775 |
| Oct 19, 2026 | 17.05 | 17.05 | 16.85 | 16.95 | 16.95 | -0.59% | 9,694 |
| Oct 16, 2026 | 17.15 | 17.15 | 16.80 | 17.05 | 17.05 | -0.58% | 9,881 |
| Oct 15, 2026 | 17.00 | 17.15 | 16.95 | 17.15 | 17.15 | 0.29% | 10,738 |
| Oct 14, 2026 | 16.90 | 17.15 | 16.85 | 17.10 | 17.10 | 0.88% | 18,346 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.80 | 16.95 | 16.95 | 0.30% | 8,749 |
| Oct 12, 2026 | 16.95 | 17.05 | 16.90 | 16.90 | 16.90 | 0.30% | 3,514 |
| Oct 9, 2026 | 16.70 | 16.90 | 16.70 | 16.85 | 16.85 | 0.30% | 8,926 |
| Oct 8, 2026 | 16.85 | 16.85 | 16.65 | 16.80 | 16.80 | - | 11,447 |
| Oct 7, 2026 | 16.70 | 16.80 | 16.60 | 16.80 | 16.80 | 0.90% | 12,845 |
| Oct 6, 2026 | 16.65 | 16.75 | 16.60 | 16.65 | 16.65 | - | 17,480 |
| Oct 5, 2026 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | -0.30% | 10,738 |
| Oct 2, 2026 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | -0.30% | 15,749 |
| Oct 1, 2026 | 16.80 | 16.80 | 16.60 | 16.75 | 16.75 | - | 9,794 |
| Sep 30, 2026 | 16.95 | 16.95 | 16.70 | 16.75 | 16.75 | -0.59% | 10,519 |
| Sep 29, 2026 | 16.90 | 16.90 | 16.80 | 16.85 | 16.85 | - | 5,850 |
| Sep 28, 2026 | 17.15 | 17.15 | 16.80 | 16.85 | 16.85 | -1.46% | 14,540 |
| Sep 25, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 16,407 |
| Sep 24, 2026 | 16.90 | 16.95 | 16.85 | 16.90 | 16.90 | - | 15,103 |
| Sep 23, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 10,389 |
| Sep 22, 2026 | 16.90 | 16.95 | 16.80 | 16.80 | 16.80 | -0.88% | 6,947 |
| Sep 21, 2026 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 0.30% | 6,336 |
| Sep 18, 2026 | 16.90 | 17.00 | 16.60 | 16.90 | 16.90 | 0.60% | 47,372 |
| Sep 17, 2026 | 16.75 | 16.90 | 16.70 | 16.80 | 16.80 | -0.30% | 4,311 |
| Sep 16, 2026 | 16.85 | 16.85 | 16.65 | 16.85 | 16.85 | - | 13,132 |
| Sep 15, 2026 | 16.80 | 16.85 | 16.60 | 16.85 | 16.85 | 0.30% | 14,377 |
| Sep 14, 2026 | 16.75 | 16.85 | 16.65 | 16.80 | 16.80 | 0.30% | 13,328 |
| Sep 11, 2026 | 16.80 | 16.90 | 16.70 | 16.75 | 16.75 | -0.30% | 7,925 |
| Sep 10, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -0.59% | 12,261 |
| Sep 9, 2026 | 17.05 | 17.05 | 16.90 | 16.90 | 16.90 | -1.46% | 8,237 |
| Sep 8, 2026 | 17.00 | 17.15 | 16.95 | 17.15 | 17.15 | 0.88% | 10,936 |
| Sep 7, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 2,550 |
| Sep 4, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 17.10 | 0.29% | 11,390 |
| Sep 3, 2026 | 17.15 | 17.20 | 17.00 | 17.05 | 17.05 | - | 3,120 |
| Sep 2, 2026 | 17.05 | 17.25 | 16.95 | 17.05 | 17.05 | 0.89% | 15,431 |