UK Markets closed

FREYR Battery (FREY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
12.48+0.47 (+3.91%)
At close: 04:00PM EST
12.50 +0.02 (+0.16%)
After hours: 07:55PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202211.8612.5711.8512.4812.483,669,400
01 Dec 202212.4012.5011.7412.0112.0116,170,900
30 Nov 202213.3013.7613.2013.6513.652,931,000
29 Nov 202213.7314.0413.1013.1413.142,184,200
28 Nov 202214.4014.5613.5913.6313.631,852,600
25 Nov 202214.5215.3014.4614.6114.611,738,500
23 Nov 202214.2614.9014.1114.4814.481,886,700
22 Nov 202213.7314.1913.4114.1314.131,385,600
21 Nov 202213.6913.7913.3013.4913.491,950,000
18 Nov 202214.7514.8513.6213.7513.752,812,300
17 Nov 202214.4414.8214.2814.5914.591,561,300
16 Nov 202214.9015.1014.6215.0215.021,357,700
15 Nov 202215.6515.8014.9415.0115.012,959,500
14 Nov 202214.4015.5613.5415.1615.165,895,900
11 Nov 202213.9614.4013.3513.7913.793,798,300
10 Nov 202213.0013.3912.7913.1613.162,039,900
09 Nov 202212.8513.4412.4112.4112.411,618,400
08 Nov 202212.8813.2312.6712.8012.801,535,400
07 Nov 202213.0013.1412.5212.5412.54855,700
04 Nov 202213.1113.3012.5412.8012.80941,100
03 Nov 202212.6013.2412.5112.9412.94900,300
02 Nov 202213.1513.1912.5212.6512.651,320,600
01 Nov 202213.7213.7613.0313.1113.111,274,200
31 Oct 202213.2513.5312.8013.3113.312,353,100
28 Oct 202213.0413.2612.5813.0213.021,064,500
27 Oct 202213.0913.1512.6112.9212.921,288,400
26 Oct 202212.5713.2012.3012.4812.481,793,400
25 Oct 202212.0512.7112.0212.5012.501,548,600
24 Oct 202212.6012.6411.4412.1812.182,137,900
21 Oct 202212.2012.7211.8112.5812.581,241,300
20 Oct 202212.0212.7411.8712.2412.241,556,000
19 Oct 202212.1512.5011.5612.4312.432,722,000
18 Oct 202213.7013.9212.2312.2412.243,428,300
17 Oct 202213.4513.7513.1913.3213.321,665,200
14 Oct 202214.1114.3313.0913.1213.121,590,100
13 Oct 202213.4014.2813.1513.9413.941,607,700
12 Oct 202214.4314.5313.6913.7313.731,785,200
11 Oct 202214.1014.7613.6914.4114.411,383,200
10 Oct 202214.5314.5913.9514.2114.212,016,700
07 Oct 202214.9615.1914.5614.7414.742,012,100
06 Oct 202216.0016.9415.1115.2915.293,185,800
05 Oct 202215.6916.2415.4115.9415.942,993,700
04 Oct 202215.2516.2514.9716.0816.083,765,200
03 Oct 202214.1914.8213.7214.6114.612,240,000
30 Sept 202213.7514.7913.6814.2414.242,771,200
29 Sept 202214.5315.0413.3813.7113.712,482,400
28 Sept 202213.4514.7813.2614.6714.673,827,300
27 Sept 202214.8515.0013.2513.6513.655,297,300
26 Sept 202213.9014.9713.7614.3414.344,314,000
23 Sept 202214.7614.8813.2613.8813.888,371,800
22 Sept 202215.7016.5714.8515.3715.3713,968,300
21 Sept 202214.2515.9513.8815.3915.3929,851,000
20 Sept 202213.4913.7713.0313.1413.141,137,100
19 Sept 202213.2813.6513.1413.5013.501,074,100
16 Sept 202213.8214.1013.2413.6613.662,025,900
15 Sept 202213.6514.9213.6214.5314.533,740,500
14 Sept 202213.0213.5812.8013.5713.571,322,000
13 Sept 202212.7613.4912.7212.9812.981,419,700
12 Sept 202213.0013.5612.7113.4213.421,927,400
09 Sept 202212.7912.9812.5212.9412.941,543,400
08 Sept 202212.7913.0012.2912.5812.581,768,000
07 Sept 202212.2513.0712.1612.9812.981,522,200
06 Sept 202212.1012.7011.8212.2912.292,392,700
02 Sept 202212.6612.9711.6011.9511.952,024,400
01 Sept 202213.7814.0511.7712.5212.524,065,300
31 Aug 202213.9314.4013.4314.2414.243,342,500
30 Aug 202213.8914.2112.8913.7313.736,138,000
29 Aug 202212.0613.2612.0012.6512.652,461,000
26 Aug 202212.5813.2712.1112.3012.304,098,300
25 Aug 202212.3212.6012.0312.6012.605,599,300
24 Aug 202210.4510.9610.4410.5710.571,051,400
23 Aug 202210.3310.5710.1010.2210.221,064,700
22 Aug 202210.0010.5010.0010.1110.111,079,500
19 Aug 202210.5010.5010.0810.2410.241,387,000
18 Aug 202211.0011.6210.7710.7910.791,267,700
17 Aug 202211.6511.7010.8511.0011.001,701,600
16 Aug 202212.1412.1711.5611.6111.611,397,800
15 Aug 202212.7012.8611.9412.1712.171,372,000
12 Aug 202212.1112.5611.9012.5012.502,044,200
11 Aug 202211.8911.9811.6211.8711.871,016,400
10 Aug 202211.6411.7311.4111.6611.661,141,900
09 Aug 202211.0711.4510.8611.3811.381,070,200
08 Aug 202211.2511.3510.5311.1011.101,396,600
05 Aug 202211.0511.3910.8711.2511.251,070,200
04 Aug 202210.8011.0810.7311.0511.051,082,300
03 Aug 202210.6910.9010.3910.7210.72882,700
02 Aug 20229.7510.609.6910.5510.551,156,100
01 Aug 20229.929.969.229.959.951,089,600
29 Jul 20229.9010.329.839.989.981,333,800
28 Jul 20229.099.778.989.759.752,029,600
27 Jul 20228.738.918.628.898.89502,800
26 Jul 20228.508.678.388.608.60443,100
25 Jul 20228.458.628.238.558.55292,400
22 Jul 20228.999.048.468.488.48671,500
21 Jul 20228.668.848.468.828.82452,600
20 Jul 20228.368.738.368.588.58809,400
19 Jul 20228.288.458.128.258.25976,900
18 Jul 20227.968.557.968.238.231,311,800
15 Jul 20227.897.997.607.927.92493,900
14 Jul 20227.637.897.517.857.85619,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...