Skip to main content
FREYR Battery, Inc. (FREY)
NYSE: FREY · Real-Time Price · USD
2.200
-0.080 (-3.51%)
At close: Nov 20, 2024, 4:00 PM
2.220
+0.020 (0.91%)
After-hours: Nov 20, 2024, 7:45 PM EST

FREYR Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.262.352.172.202.20-3.51%2,896,242
Nov 19, 20242.152.402.112.282.285.56%3,610,114
Nov 18, 20242.162.252.102.162.162.86%1,778,254
Nov 15, 20242.302.312.072.102.10-8.70%3,103,859
Nov 14, 20242.172.442.142.302.309.52%7,391,243
Nov 13, 20242.102.352.062.102.10-1.87%3,457,191
Nov 12, 20242.212.402.062.142.14-7.76%5,128,116
Nov 11, 20241.972.321.882.322.3213.17%4,613,335
Nov 8, 20242.232.301.812.052.05-12.77%8,017,600
Nov 7, 20241.852.401.812.352.3534.29%24,859,898
Nov 6, 20241.301.801.181.751.7566.67%44,546,123
Nov 5, 20241.041.061.001.051.051.94%1,082,487
Nov 4, 20241.001.031.001.031.035.07%828,663
Nov 1, 20240.981.010.970.980.981.06%636,995
Oct 31, 20241.001.010.950.970.97-3.00%2,434,399
Oct 30, 20241.011.031.001.001.00-1.96%834,432
Oct 29, 20241.051.061.011.021.02-2.86%620,259
Oct 28, 20241.031.071.021.051.052.94%1,000,118
Oct 25, 20241.021.071.001.021.020.99%2,385,833
Oct 24, 20241.101.241.011.011.01-11,537,710
Oct 23, 20241.031.040.971.011.01-2.88%1,353,583
Oct 22, 20241.071.081.021.041.04-3.70%599,497
Oct 21, 20241.041.091.041.081.082.86%548,458
Oct 18, 20241.011.081.011.051.052.94%668,224
Oct 17, 20241.081.081.021.021.02-4.67%536,701
Oct 16, 20241.011.071.001.071.074.90%718,724
Oct 15, 20241.001.020.991.021.020.99%431,737
Oct 14, 20241.001.021.001.011.01-0.98%561,320
Oct 11, 20240.961.020.951.021.025.91%826,012
Oct 10, 20240.950.970.930.960.961.35%998,349
Oct 9, 20240.971.000.950.950.95-1.53%718,478
Oct 8, 20241.021.030.960.970.97-6.30%1,132,460
Oct 7, 20240.981.040.981.031.033.00%882,426
Oct 4, 20240.981.020.971.001.003.83%682,258
Oct 3, 20241.001.010.950.960.96-5.58%1,307,678
Oct 2, 20240.971.030.971.021.025.33%1,091,297
Oct 1, 20241.001.020.960.970.97-0.18%2,088,678
Sep 30, 20241.091.110.950.970.97-11.00%2,806,842
Sep 27, 20241.071.101.051.091.093.81%3,036,027
Sep 26, 20241.001.071.001.051.053.96%1,052,035
Sep 25, 20241.011.040.971.011.01-2,179,299
Sep 24, 20240.981.050.981.011.011.66%1,122,638
Sep 23, 20240.991.010.910.990.99-1.63%2,490,870
Sep 20, 20241.081.081.011.011.01-9.82%1,442,954
Sep 19, 20241.111.131.091.121.122.75%508,143
Sep 18, 20241.081.151.021.091.090.93%907,609
Sep 17, 20241.031.111.031.081.084.85%737,534
Sep 16, 20240.991.040.981.031.031.98%1,452,408
Sep 13, 20241.051.070.971.011.01-0.98%1,575,902
Sep 12, 20241.051.071.011.021.02-3.77%717,462
Sep 11, 20241.031.091.011.061.062.91%699,272
Sep 10, 20240.991.040.981.031.033.00%1,191,987
Sep 9, 20241.041.060.961.001.00-4.76%1,664,443
Sep 6, 20241.121.121.041.051.05-4.55%1,012,618
Sep 5, 20241.131.151.091.101.10-4.35%956,283
Sep 4, 20241.161.221.131.151.151.77%663,037
Sep 3, 20241.221.221.131.131.13-8.13%1,718,567
Aug 30, 20241.261.271.221.231.23-3.15%540,754
Aug 29, 20241.231.321.231.271.273.25%538,287
Aug 28, 20241.231.261.221.231.23-3.15%440,948
Aug 27, 20241.281.281.221.271.27-1.55%476,349
Aug 26, 20241.331.351.261.291.29-3.01%686,039
Aug 23, 20241.221.341.221.331.339.02%1,442,267
Aug 22, 20241.291.291.221.221.22-5.43%766,232
Aug 21, 20241.271.291.231.291.294.88%646,437
Aug 20, 20241.281.301.211.231.23-4.65%555,504
Aug 19, 20241.221.301.201.291.295.74%1,036,680
Aug 16, 20241.211.241.201.221.22-0.81%749,561
Aug 15, 20241.251.281.211.231.230.82%1,017,146
Aug 14, 20241.281.321.211.221.22-5.43%900,812
Aug 13, 20241.151.301.121.291.2913.16%1,865,009
Aug 12, 20241.171.171.101.141.14-3.39%1,778,200
Aug 9, 20241.351.351.131.181.18-7.09%2,598,551
Aug 8, 20241.271.311.241.271.270.79%1,963,673
Aug 7, 20241.441.451.241.261.26-9.35%2,377,642
Aug 6, 20241.491.511.331.391.39-5.44%2,277,785
Aug 5, 20241.461.521.351.471.47-5.16%1,488,936
Aug 2, 20241.661.661.531.551.55-7.19%1,978,018
Aug 1, 20241.781.821.661.671.67-7.22%1,235,265
Jul 31, 20241.711.841.701.801.804.65%1,385,436
Jul 30, 20241.771.791.711.721.72-2.27%816,536
Jul 29, 20241.801.831.671.761.76-1.68%1,402,241
Jul 26, 20241.801.831.731.791.791.70%860,484
Jul 25, 20241.701.811.681.761.763.53%1,223,633
Jul 24, 20241.751.791.701.701.70-5.03%1,242,163
Jul 23, 20241.701.821.691.791.792.29%1,219,318
Jul 22, 20241.681.771.671.751.753.55%834,846
Jul 19, 20241.791.801.691.691.69-4.52%1,217,184
Jul 18, 20241.842.031.771.771.77-4.32%2,038,632
Jul 17, 20241.891.961.791.851.85-5.13%1,766,366
Jul 16, 20241.821.951.771.951.956.56%1,864,140
Jul 15, 20241.841.851.721.831.83-0.54%1,074,917
Jul 12, 20241.741.841.741.841.847.60%1,667,671
Jul 11, 20241.611.731.601.711.718.92%2,246,198
Jul 10, 20241.551.591.511.571.571.95%844,734
Jul 9, 20241.581.581.511.541.54-2.53%935,364
Jul 8, 20241.641.671.571.581.58-3.07%1,057,479
Jul 5, 20241.621.661.581.631.63-0.61%1,367,445
Jul 3, 20241.601.701.571.641.643.80%941,812
Jul 2, 20241.621.631.551.581.58-0.63%1,480,081