Paris - Delayed Quote EUR

Frey SA (FREY.PA)

29.00 0.00 (0.00%)
As of May 28 at 4:30 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 29.00 29.00 29.00 29.00 29.00 115
May 27, 2024 28.60 28.80 28.60 28.80 28.80 226
May 24, 2024 28.60 28.60 28.60 28.60 28.60 101
May 23, 2024 28.60 28.60 28.60 28.60 28.60 414
May 22, 2024 28.40 28.40 28.40 28.40 28.40 412
May 21, 2024 1.80 Dividend
May 21, 2024 28.40 28.40 28.40 28.40 28.40 152
May 20, 2024 28.20 28.40 28.20 28.40 26.60 291
May 17, 2024 28.20 28.20 28.20 28.20 26.41 257
May 16, 2024 28.20 28.20 28.20 28.20 26.41 981
May 15, 2024 28.20 28.20 28.20 28.20 26.41 168
May 14, 2024 28.20 28.20 28.20 28.20 26.41 158
May 13, 2024 28.20 28.20 28.20 28.20 26.41 252
May 10, 2024 28.40 28.40 28.40 28.40 26.60 52
May 9, 2024 28.20 28.20 28.20 28.20 26.41 1
May 8, 2024 28.20 28.20 28.20 28.20 26.41 57
May 7, 2024 28.00 28.00 28.00 28.00 26.23 248
May 6, 2024 28.00 28.00 28.00 28.00 26.23 188
May 3, 2024 28.00 28.00 28.00 28.00 26.23 216
May 2, 2024 28.00 28.00 28.00 28.00 26.23 136
Apr 30, 2024 28.00 28.00 28.00 28.00 26.23 157
Apr 29, 2024 28.00 28.00 28.00 28.00 26.23 173
Apr 26, 2024 28.00 28.00 28.00 28.00 26.23 193
Apr 25, 2024 28.00 28.00 28.00 28.00 26.23 202
Apr 24, 2024 28.00 28.00 28.00 28.00 26.23 73
Apr 23, 2024 28.00 28.00 28.00 28.00 26.23 167
Apr 22, 2024 27.60 28.00 27.60 28.00 26.23 180
Apr 19, 2024 28.00 28.00 27.80 27.80 26.04 195
Apr 18, 2024 27.80 28.00 27.80 28.00 26.23 361
Apr 17, 2024 28.00 28.00 28.00 28.00 26.23 119
Apr 16, 2024 28.00 28.00 28.00 28.00 26.23 346
Apr 15, 2024 28.00 28.00 28.00 28.00 26.23 91
Apr 12, 2024 28.00 28.00 28.00 28.00 26.23 21
Apr 11, 2024 28.00 28.00 28.00 28.00 26.23 197
Apr 10, 2024 28.00 28.00 28.00 28.00 26.23 190
Apr 9, 2024 28.00 28.00 28.00 28.00 26.23 172
Apr 8, 2024 28.00 28.00 28.00 28.00 26.23 478
Apr 5, 2024 28.20 28.20 28.20 28.20 26.41 75
Apr 4, 2024 28.00 28.00 28.00 28.00 26.23 893
Apr 3, 2024 28.00 28.00 28.00 28.00 26.23 230
Apr 2, 2024 28.00 28.00 28.00 28.00 26.23 137
Mar 28, 2024 27.60 27.60 27.60 27.60 25.85 199
Mar 27, 2024 27.60 27.60 27.60 27.60 25.85 256
Mar 26, 2024 27.60 27.60 27.60 27.60 25.85 475
Mar 25, 2024 27.60 27.60 27.60 27.60 25.85 209
Mar 22, 2024 27.00 27.60 27.00 27.60 25.85 591
Mar 21, 2024 27.40 27.60 27.40 27.60 25.85 217
Mar 20, 2024 27.20 27.20 27.20 27.20 25.48 41
Mar 19, 2024 27.20 27.20 27.20 27.20 25.48 497
Mar 18, 2024 27.00 27.00 27.00 27.00 25.29 183
Mar 15, 2024 27.00 27.00 27.00 27.00 25.29 120
Mar 14, 2024 27.00 27.00 27.00 27.00 25.29 149
Mar 13, 2024 26.80 26.80 26.80 26.80 25.10 479
Mar 12, 2024 26.80 26.80 26.80 26.80 25.10 128
Mar 11, 2024 26.80 26.80 26.80 26.80 25.10 164
Mar 8, 2024 26.80 26.80 26.80 26.80 25.10 234
Mar 7, 2024 26.80 26.80 26.80 26.80 25.10 543
Mar 6, 2024 26.80 26.80 26.80 26.80 25.10 236
Mar 5, 2024 26.80 26.80 26.80 26.80 25.10 120
Mar 4, 2024 26.80 26.80 26.80 26.80 25.10 494
Mar 1, 2024 26.80 26.80 26.80 26.80 25.10 565
Feb 29, 2024 26.80 26.80 26.80 26.80 25.10 552
Feb 28, 2024 26.80 26.80 26.80 26.80 25.10 2,408
Feb 27, 2024 26.80 26.80 26.80 26.80 25.10 826
Feb 26, 2024 26.80 26.80 26.80 26.80 25.10 956
Feb 23, 2024 26.60 26.60 26.60 26.60 24.91 462
Feb 22, 2024 26.80 26.80 26.80 26.80 25.10 165
Feb 21, 2024 26.80 26.80 26.80 26.80 25.10 266
Feb 20, 2024 26.80 26.80 26.80 26.80 25.10 212
Feb 19, 2024 26.80 26.80 26.80 26.80 25.10 118
Feb 16, 2024 26.80 26.80 26.80 26.80 25.10 140
Feb 15, 2024 26.80 26.80 26.80 26.80 25.10 137
Feb 14, 2024 26.80 26.80 26.80 26.80 25.10 239
Feb 13, 2024 26.80 26.80 26.80 26.80 25.10 148
Feb 12, 2024 26.80 26.80 26.80 26.80 25.10 268
Feb 9, 2024 27.20 27.20 26.80 26.80 25.10 452
Feb 8, 2024 27.00 27.00 27.00 27.00 25.29 526
Feb 7, 2024 27.00 27.20 27.00 27.20 25.48 221
Feb 6, 2024 26.80 27.00 26.80 27.00 25.29 480
Feb 5, 2024 26.80 27.20 26.80 27.20 25.48 412
Feb 2, 2024 27.20 27.20 27.00 27.00 25.29 187
Feb 1, 2024 27.00 27.20 27.00 27.20 25.48 187
Jan 31, 2024 27.00 27.00 27.00 27.00 25.29 196
Jan 30, 2024 27.00 27.00 27.00 27.00 25.29 191
Jan 29, 2024 27.00 27.00 27.00 27.00 25.29 190
Jan 26, 2024 27.00 27.00 27.00 27.00 25.29 221
Jan 25, 2024 26.80 27.00 26.80 27.00 25.29 390
Jan 24, 2024 26.60 26.60 26.60 26.60 24.91 302
Jan 23, 2024 26.60 26.60 26.60 26.60 24.91 186
Jan 22, 2024 26.80 26.80 26.60 26.60 24.91 299
Jan 19, 2024 27.00 27.00 26.60 26.60 24.91 1,571
Jan 18, 2024 27.60 27.80 27.60 27.80 26.04 221
Jan 17, 2024 27.60 27.60 27.60 27.60 25.85 423
Jan 16, 2024 27.00 27.20 27.00 27.20 25.48 974
Jan 15, 2024 26.60 26.80 26.60 26.80 25.10 1,737
Jan 12, 2024 26.40 26.60 26.40 26.60 24.91 1,521
Jan 11, 2024 26.20 26.20 26.20 26.20 24.54 1,355
Jan 10, 2024 26.20 26.20 26.20 26.20 24.54 163
Jan 9, 2024 26.00 26.00 26.00 26.00 24.35 437
Jan 8, 2024 26.00 26.00 26.00 26.00 24.35 202
Jan 5, 2024 26.00 26.00 26.00 26.00 24.35 145
Jan 4, 2024 26.00 26.00 26.00 26.00 24.35 161
Jan 3, 2024 26.00 26.00 26.00 26.00 24.35 564
Jan 2, 2024 26.00 26.00 26.00 26.00 24.35 193
Dec 29, 2023 26.00 26.00 26.00 26.00 24.35 94
Dec 28, 2023 25.80 25.80 25.80 25.80 24.16 118
Dec 27, 2023 26.00 26.00 25.80 25.80 24.16 370
Dec 22, 2023 25.80 25.80 25.80 25.80 24.16 258
Dec 21, 2023 25.80 25.80 25.80 25.80 24.16 92
Dec 20, 2023 25.60 25.80 25.60 25.80 24.16 538
Dec 19, 2023 25.60 25.60 25.40 25.40 23.79 1,315
Dec 18, 2023 26.00 26.00 26.00 26.00 24.35 816
Dec 15, 2023 27.00 27.00 27.00 27.00 25.29 1,721
Dec 14, 2023 29.20 29.60 29.20 29.60 27.72 177
Dec 13, 2023 29.20 29.20 29.20 29.20 27.35 49
Dec 12, 2023 29.00 29.20 29.00 29.20 27.35 119
Dec 11, 2023 29.00 29.00 29.00 29.00 27.16 256
Dec 8, 2023 29.40 29.40 29.40 29.40 27.54 128
Dec 7, 2023 29.40 29.40 29.40 29.40 27.54 75
Dec 6, 2023 29.60 29.60 29.40 29.40 27.54 259
Dec 5, 2023 31.00 31.00 31.00 31.00 29.04 25
Dec 4, 2023 31.00 31.00 31.00 31.00 29.04 293
Dec 1, 2023 29.60 29.60 29.60 29.60 27.72 418
Nov 30, 2023 29.60 29.60 29.60 29.60 27.72 48
Nov 29, 2023 28.73 29.90 28.73 29.90 28.00 185
Nov 28, 2023 28.73 28.73 28.73 28.73 26.91 40
Nov 27, 2023 28.73 28.73 28.73 28.73 26.91 129
Nov 24, 2023 28.53 28.73 28.53 28.73 26.91 110
Nov 23, 2023 28.92 28.92 28.92 28.92 27.09 33
Nov 22, 2023 28.92 28.92 28.92 28.92 27.09 34
Nov 21, 2023 28.92 28.92 28.92 28.92 27.09 41
Nov 20, 2023 28.92 28.92 28.92 28.92 27.09 198
Nov 17, 2023 28.92 28.92 28.92 28.92 27.09 37
Nov 16, 2023 28.73 29.12 28.73 29.12 27.27 110
Nov 15, 2023 28.92 28.92 28.92 28.92 27.09 49
Nov 14, 2023 28.92 28.92 28.92 28.92 27.09 39
Nov 13, 2023 28.92 28.92 28.92 28.92 27.09 40
Nov 10, 2023 28.92 28.92 28.92 28.92 27.09 91
Nov 9, 2023 28.92 28.92 28.92 28.92 27.09 91
Nov 8, 2023 28.92 28.92 28.92 28.92 27.09 112
Nov 7, 2023 28.92 28.92 28.92 28.92 27.09 127
Nov 6, 2023 28.92 28.92 28.92 28.92 27.09 100
Nov 3, 2023 28.92 28.92 28.92 28.92 27.09 296
Nov 2, 2023 28.73 28.92 28.73 28.92 27.09 161
Nov 1, 2023 28.53 28.53 28.53 28.53 26.72 91
Oct 31, 2023 28.34 28.34 28.34 28.34 26.54 92
Oct 30, 2023 28.14 28.14 28.14 28.14 26.36 267
Oct 27, 2023 28.14 28.14 28.14 28.14 26.36 185
Oct 26, 2023 28.34 28.34 28.14 28.14 26.36 500
Oct 25, 2023 28.92 28.92 28.92 28.92 27.09 91
Oct 24, 2023 28.73 28.92 28.73 28.92 27.09 351
Oct 23, 2023 28.92 28.92 28.92 28.92 27.09 4,223
Oct 20, 2023 29.12 29.12 28.92 28.92 27.09 128
Oct 19, 2023 28.92 28.92 28.92 28.92 27.09 118
Oct 18, 2023 28.92 28.92 28.92 28.92 27.09 88
Oct 17, 2023 28.92 28.92 28.92 28.92 27.09 88
Oct 16, 2023 28.92 28.92 28.92 28.92 27.09 89
Oct 13, 2023 28.92 28.92 28.92 28.92 27.09 82
Oct 12, 2023 28.73 28.73 28.73 28.73 26.91 39
Oct 11, 2023 28.73 28.73 28.73 28.73 26.91 206
Oct 10, 2023 28.92 28.92 28.73 28.73 26.91 7,795
Oct 9, 2023 28.92 28.92 28.92 28.92 27.09 434
Oct 6, 2023 29.12 29.12 29.12 29.12 27.27 46
Oct 5, 2023 29.31 29.31 29.31 29.31 27.46 68
Oct 4, 2023 29.31 29.31 29.31 29.31 27.46 54
Oct 3, 2023 29.31 29.31 29.31 29.31 27.46 2,317
Oct 2, 2023 29.31 29.31 29.31 29.31 27.46 62
Sep 29, 2023 30.29 30.29 29.31 29.31 27.46 500
Sep 28, 2023 30.10 30.10 30.10 30.10 28.19 3
Sep 27, 2023 30.10 30.10 30.10 30.10 28.19 379
Sep 26, 2023 30.29 30.29 30.29 30.29 28.37 100
Sep 25, 2023 30.29 30.29 30.29 30.29 28.37 108
Sep 22, 2023 30.29 30.29 30.29 30.29 28.37 153
Sep 21, 2023 30.29 30.29 30.29 30.29 28.37 118
Sep 20, 2023 30.29 30.29 30.29 30.29 28.37 104
Sep 19, 2023 30.29 30.29 30.29 30.29 28.37 106
Sep 18, 2023 30.10 30.29 30.10 30.29 28.37 123
Sep 15, 2023 30.29 30.29 30.29 30.29 28.37 238
Sep 14, 2023 30.29 30.29 30.29 30.29 28.37 255
Sep 13, 2023 30.29 30.29 30.29 30.29 28.37 1,095
Sep 12, 2023 31.85 31.85 31.85 31.85 29.84 322
Sep 11, 2023 31.85 31.85 31.85 31.85 29.84 227
Sep 8, 2023 31.85 31.85 31.85 31.85 29.84 54
Sep 7, 2023 32.05 32.05 31.85 31.85 29.84 140
Sep 6, 2023 32.05 32.05 32.05 32.05 30.02 91
Sep 5, 2023 32.05 32.05 32.05 32.05 30.02 98
Sep 4, 2023 31.85 31.85 31.85 31.85 29.84 25
Sep 1, 2023 31.85 31.85 31.85 31.85 29.84 103
Aug 31, 2023 31.66 31.66 31.66 31.66 29.65 16
Aug 30, 2023 31.66 31.66 31.66 31.66 29.65 85
Aug 29, 2023 32.05 32.05 31.46 31.46 29.47 476
Aug 28, 2023 32.05 32.05 32.05 32.05 30.02 188
Aug 25, 2023 32.05 32.05 32.05 32.05 30.02 203
Aug 24, 2023 32.05 32.05 32.05 32.05 30.02 161
Aug 23, 2023 32.05 32.05 32.05 32.05 30.02 198
Aug 22, 2023 32.64 32.64 32.05 32.05 30.02 288
Aug 21, 2023 32.44 32.44 32.44 32.44 30.38 93
Aug 18, 2023 32.64 32.64 32.25 32.25 30.20 175
Aug 17, 2023 32.64 32.64 32.44 32.44 30.38 6,296
Aug 16, 2023 32.44 32.44 32.44 32.44 30.38 49
Aug 15, 2023 32.44 32.44 32.44 32.44 30.38 97
Aug 14, 2023 32.05 32.44 32.05 32.44 30.38 303
Aug 11, 2023 32.25 32.25 32.25 32.25 30.20 94
Aug 10, 2023 31.85 32.25 31.85 32.25 30.20 235
Aug 9, 2023 31.85 31.85 31.85 31.85 29.84 91
Aug 8, 2023 31.85 31.85 31.85 31.85 29.84 163
Aug 7, 2023 31.85 31.85 31.85 31.85 29.84 90
Aug 4, 2023 31.85 31.85 31.85 31.85 29.84 117
Aug 3, 2023 31.85 31.85 31.85 31.85 29.84 114
Aug 2, 2023 32.05 32.05 31.85 31.85 29.84 724
Aug 1, 2023 32.05 32.05 32.05 32.05 30.02 106
Jul 31, 2023 32.05 32.05 32.05 32.05 30.02 80
Jul 28, 2023 32.05 32.05 32.05 32.05 30.02 201
Jul 27, 2023 32.05 32.05 32.05 32.05 30.02 102,369
Jul 26, 2023 32.05 32.05 32.05 32.05 30.02 107
Jul 25, 2023 32.05 32.05 32.05 32.05 30.02 38
Jul 24, 2023 32.05 32.05 32.05 32.05 30.02 371
Jul 21, 2023 32.05 32.44 32.05 32.44 30.38 336
Jul 20, 2023 31.46 32.05 31.46 32.05 30.02 304
Jul 19, 2023 31.85 31.85 31.85 31.85 29.84 60
Jul 18, 2023 31.85 31.85 31.85 31.85 29.84 82
Jul 17, 2023 31.66 31.66 31.66 31.66 29.65 8
Jul 14, 2023 31.66 31.66 31.66 31.66 29.65 158
Jul 13, 2023 32.05 32.05 32.05 32.05 30.02 33
Jul 12, 2023 31.85 31.85 31.85 31.85 29.84 1
Jul 11, 2023 31.85 31.85 31.85 31.85 29.84 119
Jul 10, 2023 32.05 32.05 32.05 32.05 30.02 88
Jul 7, 2023 32.05 32.05 32.05 32.05 30.02 122
Jul 6, 2023 31.85 31.85 31.85 31.85 29.84 145
Jul 5, 2023 31.85 31.85 31.85 31.85 29.84 29
Jul 4, 2023 31.85 31.85 31.85 31.85 29.84 37
Jul 3, 2023 31.85 31.85 31.85 31.85 29.84 46
Jun 30, 2023 31.85 31.85 31.85 31.85 29.84 33
Jun 29, 2023 31.85 31.85 31.85 31.85 29.84 144
Jun 28, 2023 32.05 32.05 31.85 31.85 29.84 205
Jun 27, 2023 32.05 32.05 32.05 32.05 30.02 188
Jun 26, 2023 32.25 32.25 32.25 32.25 30.20 88
Jun 23, 2023 32.25 32.25 32.25 32.25 30.20 84
Jun 22, 2023 32.25 32.25 32.25 32.25 30.20 145
Jun 21, 2023 32.05 32.05 32.05 32.05 30.02 105
Jun 20, 2023 32.05 32.05 32.05 32.05 30.02 105
Jun 19, 2023 32.05 32.05 32.05 32.05 30.02 179
Jun 16, 2023 32.05 32.05 32.05 32.05 30.02 85
Jun 15, 2023 32.05 32.05 32.05 32.05 30.02 91
Jun 14, 2023 32.05 32.05 32.05 32.05 30.02 35
Jun 13, 2023 32.05 32.05 32.05 32.05 30.02 208
Jun 12, 2023 32.25 32.25 32.25 32.25 30.20 123
Jun 9, 2023 31.85 32.05 31.85 32.05 30.02 180
Jun 8, 2023 31.85 31.85 31.85 31.85 29.84 276
Jun 7, 2023 32.05 32.05 32.05 32.05 30.02 89
Jun 6, 2023 32.05 32.05 32.05 32.05 30.02 86
Jun 5, 2023 32.05 32.05 32.05 32.05 30.02 190
Jun 2, 2023 32.25 32.25 32.25 32.25 30.20 91
Jun 1, 2023 32.25 32.25 32.25 32.25 30.20 53
May 31, 2023 32.25 32.25 32.05 32.05 30.02 68
May 30, 2023 31.46 32.25 31.46 32.25 30.20 417
May 29, 2023 32.25 32.25 32.25 32.25 30.20 38