Frey SA FREY
EURONEXT · Frankreich · Finanzen
€34,800,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €34,80 | +1,16 % | €34,40 | €34,80 | €34,40 | 227 |
| 2026-09-29 | €34,40 | +0,58 % | €34,40 | €34,40 | €34,40 | 36 |
| 2026-09-28 | €34,20 | 0,00 % | €34,20 | €34,20 | €34,20 | 2 |
| 2026-09-25 | €34,20 | 0,00 % | €34,20 | €34,20 | €34,20 | 103 |
| 2026-09-24 | €34,20 | +0,59 % | €34,20 | €34,20 | €34,20 | 19 |
| 2026-09-23 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 9 |
| 2026-09-22 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 13 |
| 2026-09-21 | €34,00 | -2,86 % | €34,00 | €34,00 | €34,00 | 533 |
| 2026-09-18 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 1 |
| 2026-09-17 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 1 |
| 2026-09-16 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 1 |
| 2026-09-15 | €35,00 | -0,57 % | €35,20 | €35,20 | €35,00 | 27 |
| 2026-09-14 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 23 |
| 2026-09-11 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 13 |
| 2026-09-10 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 13 |
| 2026-09-09 | €35,20 | +0,57 % | €35,00 | €35,20 | €35,00 | 31 |
| 2026-09-08 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 5 |
| 2026-09-07 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 1 |
| 2026-09-04 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 37 |
| 2026-09-03 | €35,00 | +0,57 % | €34,80 | €35,00 | €34,80 | 114 |
| 2026-09-02 | €34,80 | -2,25 % | €35,00 | €35,00 | €34,80 | 390 |
| 2026-09-01 | €35,60 | -0,56 % | €35,60 | €35,60 | €35,60 | 160 |
| 2026-08-31 | €35,80 | +0,56 % | €35,80 | €35,80 | €35,80 | 58 |
| 2026-08-28 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 65 |
| 2026-08-27 | €35,60 | -0,56 % | €35,80 | €35,80 | €35,60 | 20 |
| 2026-08-26 | €35,80 | 0,00 % | €35,80 | €35,80 | €35,80 | 20 |
| 2026-08-25 | €35,80 | 0,00 % | €35,80 | €35,80 | €35,80 | 23 |
| 2026-08-24 | €35,80 | 0,00 % | €35,80 | €35,80 | €35,80 | 23 |
| 2026-08-21 | €35,80 | 0,00 % | €35,80 | €35,80 | €35,80 | 24 |
| 2026-08-20 | €35,80 | +0,56 % | €35,80 | €35,80 | €35,80 | 26 |
| 2026-08-19 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 1 |
| 2026-08-18 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 1 |
| 2026-08-17 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 32 |
| 2026-08-14 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 29 |
| 2026-08-13 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 30 |
| 2026-08-12 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 36 |
| 2026-08-11 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 37 |
| 2026-08-10 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,60 | 197 |
| 2026-08-07 | €35,60 | +0,56 % | €35,60 | €35,60 | €35,60 | 40 |
| 2026-08-06 | €35,40 | 0,00 % | €35,40 | €35,40 | €35,40 | 1 |
| 2026-08-05 | €35,40 | +0,57 % | €35,40 | €35,40 | €35,40 | 87 |
| 2026-08-04 | €35,20 | 0,00 % | €35,40 | €35,40 | €35,20 | 601 |
| 2026-08-03 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 8 |
| 2026-07-31 | €35,20 | +0,57 % | €35,20 | €35,20 | €35,20 | 124 |
| 2026-07-30 | €35,00 | -0,57 % | €35,00 | €35,00 | €35,00 | 155 |
| 2026-07-29 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 193 |
| 2026-07-28 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 8,97K |
| 2026-07-27 | €35,20 | +0,57 % | €35,20 | €35,20 | €35,20 | 48 |
| 2026-07-24 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 1 |
| 2026-07-23 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 30 |
| 2026-07-22 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 106 |
| 2026-07-21 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 44 |
| 2026-07-20 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 98 |
| 2026-07-17 | €35,00 | -1,13 % | €35,40 | €35,40 | €35,00 | 244 |
| 2026-07-16 | €35,40 | +1,14 % | €35,40 | €35,40 | €35,40 | 108 |
| 2026-07-15 | €35,00 | -1,13 % | €35,40 | €35,40 | €35,00 | 489 |
| 2026-07-14 | €35,40 | 0,00 % | €35,40 | €35,40 | €35,40 | 133 |
| 2026-07-13 | €35,40 | +0,57 % | €35,40 | €35,40 | €35,40 | 180 |
| 2026-07-10 | €35,20 | 0,00 % | €35,20 | €35,20 | €35,20 | 15 |
| 2026-07-09 | €35,20 | +0,57 % | €35,20 | €35,20 | €35,20 | 58 |
| 2026-07-08 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 3,05K |
| 2026-07-07 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 197 |
| 2026-07-06 | €35,00 | +0,57 % | €35,00 | €35,00 | €35,00 | 124 |
| 2026-07-03 | €34,80 | +0,58 % | €34,80 | €34,80 | €34,80 | 101 |
| 2026-07-02 | €34,60 | 0,00 % | €34,60 | €34,60 | €34,60 | 51 |
| 2026-07-01 | €34,60 | -5,46 % | €34,00 | €34,60 | €34,00 | 811 |
| 2026-06-30 | €36,60 | 0,00 % | €36,60 | €36,60 | €36,60 | 318 |
| 2026-06-29 | €36,60 | +0,55 % | €36,40 | €36,60 | €36,40 | 141 |
| 2026-06-26 | €36,40 | 0,00 % | €36,40 | €36,40 | €36,40 | 47 |
| 2026-06-25 | €36,40 | 0,00 % | €36,40 | €36,40 | €36,40 | 17 |
| 2026-06-24 | €36,40 | 0,00 % | €36,40 | €36,40 | €36,40 | 41 |
| 2026-06-23 | €36,40 | 0,00 % | €36,40 | €36,40 | €36,40 | 172 |
| 2026-06-22 | €36,40 | 0,00 % | €36,40 | €36,40 | €36,40 | 159 |
| 2026-06-19 | €36,40 | 0,00 % | €36,40 | €36,40 | €36,40 | 185 |
| 2026-06-18 | €36,40 | +4,00 % | €36,40 | €36,40 | €36,40 | 1,36K |
| 2026-06-17 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 61 |
| 2026-06-16 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 124 |
| 2026-06-15 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 142 |
| 2026-06-12 | €35,00 | +0,57 % | €35,00 | €35,00 | €35,00 | 132 |
| 2026-06-11 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 370 |
| 2026-06-10 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 4,45K |
| 2026-06-09 | €34,80 | 0,00 % | €35,00 | €35,00 | €34,80 | 324 |
| 2026-06-08 | €34,80 | -0,57 % | €35,00 | €35,00 | €34,80 | 119 |
| 2026-06-05 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 301 |
| 2026-06-04 | €35,00 | 0,00 % | €35,00 | €35,00 | €35,00 | 137 |
| 2026-06-03 | €35,00 | +0,57 % | €35,00 | €35,00 | €35,00 | 97 |
| 2026-06-02 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 6 |
| 2026-06-01 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 53 |
| 2026-05-29 | €34,80 | 0,00 % | €34,80 | €34,80 | €34,80 | 2,02K |
| 2026-05-28 | €34,80 | +0,58 % | €34,80 | €34,80 | €34,80 | 82 |