Frey SA (FREY.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 04:30PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.8 Dividend | |||||
| 20 May 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 26.60 | 291 |
| 17 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 257 |
| 16 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 981 |
| 15 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 168 |
| 14 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 158 |
| 13 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 252 |
| 10 May 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 26.60 | 52 |
| 09 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 1 |
| 08 May 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 57 |
| 07 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 248 |
| 06 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 188 |
| 03 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 216 |
| 02 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 136 |
| 30 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 157 |
| 29 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 173 |
| 26 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 193 |
| 25 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 202 |
| 24 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 73 |
| 23 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 167 |
| 22 Apr 2024 | 27.60 | 28.00 | 27.60 | 28.00 | 26.23 | 180 |
| 19 Apr 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 26.04 | 195 |
| 18 Apr 2024 | 27.80 | 28.00 | 27.80 | 28.00 | 26.23 | 361 |
| 17 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 119 |
| 16 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 346 |
| 15 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 91 |
| 12 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 21 |
| 11 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 197 |
| 10 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 190 |
| 09 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 172 |
| 08 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 478 |
| 05 Apr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 26.41 | 75 |
| 04 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 893 |
| 03 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 230 |
| 02 Apr 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 26.23 | 137 |
| 28 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | 199 |
| 27 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | 256 |
| 26 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | 475 |
| 25 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | 209 |
| 22 Mar 2024 | 27.00 | 27.60 | 27.00 | 27.60 | 25.85 | 591 |
| 21 Mar 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 25.85 | 217 |
| 20 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.48 | 41 |
| 19 Mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 25.48 | 497 |
| 18 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 183 |
| 15 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 120 |
| 14 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 149 |
| 13 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 479 |
| 12 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 128 |
| 11 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 164 |
| 08 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 234 |
| 07 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 543 |
| 06 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 236 |
| 05 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 120 |
| 04 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 494 |
| 01 Mar 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 565 |
| 29 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 552 |
| 28 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 2,408 |
| 27 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 826 |
| 26 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 956 |
| 23 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.91 | 462 |
| 22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 165 |
| 21 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 266 |
| 20 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 212 |
| 19 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 118 |
| 16 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 140 |
| 15 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 137 |
| 14 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 239 |
| 13 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 148 |
| 12 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 25.10 | 268 |
| 09 Feb 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 25.10 | 452 |
| 08 Feb 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 526 |
| 07 Feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 25.48 | 221 |
| 06 Feb 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 25.29 | 480 |
| 05 Feb 2024 | 26.80 | 27.20 | 26.80 | 27.20 | 25.48 | 412 |
| 02 Feb 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 25.29 | 187 |
| 01 Feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 25.48 | 187 |
| 31 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 196 |
| 30 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 191 |
| 29 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 190 |
| 26 Jan 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 25.29 | 221 |
| 25 Jan 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 25.29 | 390 |
| 24 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.91 | 302 |
| 23 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 24.91 | 186 |
| 22 Jan 2024 | 26.80 | 26.80 | 26.60 | 26.60 | 24.91 | 299 |
| 19 Jan 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 24.91 | 1,571 |
| 18 Jan 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 26.04 | 221 |
| 17 Jan 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 25.85 | 423 |
| 16 Jan 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 25.48 | 974 |
| 15 Jan 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 25.10 | 1,737 |
| 12 Jan 2024 | 26.40 | 26.60 | 26.40 | 26.60 | 24.91 | 1,521 |
| 11 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.54 | 1,355 |
| 10 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 24.54 | 163 |
| 09 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 437 |
| 08 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 202 |
| 05 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 145 |
| 04 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 161 |
| 03 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 564 |
| 02 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 193 |
| 29 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 24.35 | 94 |
| 28 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.16 | 118 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.