U.S. Markets closed

Frey SA (FREY.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
26.51+0.01 (+0.04%)
At close: 11:30AM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201726.5126.5126.5126.5126.511
Jul 20, 201726.5126.5126.5026.5026.50171
Jul 19, 201726.5326.5326.5026.5026.50436
Jul 18, 201726.5226.5226.5226.5226.521
Jul 17, 201726.5326.5326.5326.5326.5316
Jul 14, 201726.5126.5126.5126.5126.511
Jul 13, 201726.5126.5126.5126.5126.511
Jul 12, 201726.5026.5026.5026.5026.5061
Jul 11, 201726.5126.5126.5126.5126.511
Jul 10, 201726.5326.5326.5026.5026.5021
Jul 07, 201726.5226.5226.5226.5226.521
Jul 06, 201726.5226.5226.5226.5226.521
Jul 05, 201726.5226.5226.5226.5226.521
Jul 04, 201726.5226.5226.5226.5226.521
Jul 03, 201726.5326.5326.5326.5326.53370
Jun 30, 201726.5326.5326.5326.5326.53401
Jun 29, 201726.4026.5326.4026.5326.53255
Jun 28, 201726.2326.5326.2326.5326.5375
Jun 27, 201726.2726.2726.2726.2726.271
Jun 26, 201726.5326.5326.2726.2726.27251
Jun 26, 20170.77 Dividend
Jun 23, 201727.2727.2727.2727.2726.501
Jun 22, 201727.2827.2827.2827.2826.5151
Jun 21, 201727.1127.2927.1127.2926.526
Jun 20, 201727.1127.1127.1127.1126.341
Jun 19, 201727.2027.2027.1027.1026.33166
Jun 16, 201727.1127.1127.1127.1126.341
Jun 15, 201727.1127.1127.1127.1126.341
Jun 14, 201727.1127.1127.1127.1126.341
Jun 13, 201727.1027.1027.1027.1026.3325
Jun 12, 201727.3027.3027.3027.3026.53216
Jun 09, 201727.3027.3027.3027.3026.53101
Jun 08, 201727.2027.2027.2027.2026.431
Jun 07, 201727.0927.2027.0927.2026.43136
Jun 06, 201727.0127.1027.0127.1026.3316
Jun 05, 201727.0127.0127.0127.0126.251
Jun 02, 201727.0027.0027.0027.0026.2416
Jun 01, 201727.1027.1027.1027.1026.33151
May 31, 201727.0027.0027.0027.0026.24100
May 30, 201726.8026.8026.8026.8026.0437
May 29, 201726.8026.8026.8026.8026.04144
May 26, 201727.0027.0027.0027.0026.2472
May 25, 201726.9926.9926.9926.9926.231
May 24, 201726.9926.9926.9926.9926.231
May 23, 201726.9926.9926.9926.9926.231
May 22, 201726.9027.0026.9027.0026.24126
May 19, 201727.0027.0027.0027.0026.24216
May 18, 201726.9926.9926.9926.9926.2362
May 17, 201726.9926.9926.9926.9926.231
May 16, 201727.0027.0027.0027.0026.2486
May 15, 201727.0027.0027.0027.0026.2410
May 12, 201727.0027.0027.0027.0026.2485
May 11, 201727.0027.0027.0027.0026.24251
May 10, 201727.0127.0127.0027.0026.241,038
May 09, 201727.0127.0927.0127.0926.331,100
May 08, 201727.7927.7927.7927.7927.01136
May 05, 201727.8027.8027.8027.8027.02150
May 04, 201727.7027.7027.7027.7026.9255
May 03, 201727.6027.6027.6027.6026.82240
May 02, 201727.8027.8027.4127.4126.64625
Apr 28, 201727.8027.8027.8027.8027.02452
Apr 27, 201728.0028.0027.8027.8027.021,150
Apr 26, 201728.7928.7928.4028.4027.60969
Apr 25, 201728.1128.8028.1128.8027.991,957
Apr 24, 201726.6027.0026.6027.0026.241,336
Apr 21, 201725.6026.1025.6026.1025.36585
Apr 20, 201725.5925.5925.5925.5924.871
Apr 19, 201725.6025.6025.6025.6024.8851
Apr 18, 201718.7618.8418.7618.8418.3162
Apr 13, 201718.7618.7618.7618.7618.231
Apr 12, 201718.7618.7618.7618.7618.231
Apr 11, 201718.7618.7618.7618.7618.231
Apr 10, 201718.7718.7718.7718.7718.2422
Apr 07, 201718.6918.6918.6918.6918.174
Apr 06, 201718.6918.6918.6918.6918.17281
Apr 05, 201718.9218.9218.6918.6918.17905
Apr 04, 201718.8518.8518.8518.8518.321
Apr 03, 201718.9918.9918.8418.8418.31319
Mar 31, 201718.9818.9818.9818.9818.451
Mar 30, 201719.0319.0319.0319.0318.491
Mar 29, 201719.0319.0319.0319.0318.491
Mar 28, 201719.0319.0319.0319.0318.491
Mar 27, 201719.0319.0319.0319.0318.49303
Mar 24, 201719.0119.0119.0119.0118.481
Mar 23, 201719.2719.2719.2719.2718.731
Mar 22, 201719.2719.2719.2719.2718.731
Mar 21, 201719.2719.2719.2719.2718.731
Mar 20, 201718.7719.3618.7719.3618.81291
Mar 17, 201719.4019.4019.4019.4018.8568
Mar 16, 201719.4319.4319.4319.4318.881
Mar 15, 201719.4319.4319.4319.4318.88338
Mar 14, 201719.4319.4319.4319.4318.884,899
Mar 13, 201719.4319.4319.4319.4318.8884
Mar 10, 201719.5119.5119.5119.5118.9627,068
Mar 09, 201719.5119.5119.5119.5118.961
Mar 08, 201719.5119.5119.5119.5118.961
Mar 07, 201719.5119.5119.5119.5118.961
Mar 06, 201719.5119.5119.5119.5118.9622
Mar 03, 201718.9918.9918.9918.9918.4514
Mar 02, 201719.0319.0319.0319.0318.5031
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...