Frendy Energy SpA FRE
MIL · Italy · Utilities
€0.1720-0.00 (-0.58%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.17 | -0.58% | €0.17 | €0.17 | €0.17 | 5.40K |
| 2026-09-30 | €0.17 | +0.58% | €0.17 | €0.17 | €0.17 | 17.28K |
| 2026-09-29 | €0.17 | -2.27% | €0.17 | €0.17 | €0.17 | 3.24K |
| 2026-09-28 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-25 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-24 | €0.18 | +0.57% | €0.18 | €0.18 | €0.18 | 5.40K |
| 2026-09-23 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-22 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 14.04K |
| 2026-09-21 | €0.17 | +1.16% | €0.17 | €0.17 | €0.17 | 15.12K |
| 2026-09-18 | €0.17 | 0.00% | €0.17 | €0.17 | €0.17 | 0 |
| 2026-09-17 | €0.17 | -2.26% | €0.17 | €0.17 | €0.17 | 11.88K |
| 2026-09-16 | €0.18 | -1.12% | €0.18 | €0.18 | €0.18 | 34.56K |
| 2026-09-15 | €0.18 | -0.56% | €0.18 | €0.18 | €0.18 | 19.44K |
| 2026-09-14 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-11 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-10 | €0.18 | -1.64% | €0.18 | €0.18 | €0.18 | 9.72K |
| 2026-09-09 | €0.18 | +1.10% | €0.18 | €0.18 | €0.18 | 3.24K |
| 2026-09-08 | €0.18 | +1.12% | €0.18 | €0.18 | €0.18 | 1.08K |
| 2026-09-07 | €0.18 | -2.19% | €0.18 | €0.18 | €0.18 | 17.28K |
| 2026-09-04 | €0.18 | -1.08% | €0.18 | €0.18 | €0.18 | 3.24K |
| 2026-09-03 | €0.19 | +2.78% | €0.18 | €0.19 | €0.18 | 10.80K |
| 2026-09-02 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-09-01 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 3.24K |
| 2026-08-31 | €0.18 | -2.17% | €0.18 | €0.18 | €0.18 | 3.24K |
| 2026-08-28 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-27 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-26 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-08-25 | €0.18 | +1.66% | €0.18 | €0.18 | €0.18 | 2.16K |
| 2026-08-24 | €0.18 | -1.09% | €0.18 | €0.18 | €0.18 | 12.96K |
| 2026-08-21 | €0.18 | -1.08% | €0.18 | €0.18 | €0.18 | 5.40K |
| 2026-08-20 | €0.19 | +1.09% | €0.19 | €0.19 | €0.19 | 5.40K |
| 2026-08-19 | €0.18 | -1.08% | €0.18 | €0.18 | €0.18 | 12.96K |
| 2026-08-18 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-17 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-14 | €0.19 | -0.54% | €0.18 | €0.19 | €0.18 | 19.44K |
| 2026-08-13 | €0.19 | -0.53% | €0.18 | €0.19 | €0.18 | 10.80K |
| 2026-08-12 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-11 | €0.19 | +1.08% | €0.19 | €0.19 | €0.19 | 3.24K |
| 2026-08-10 | €0.19 | -1.60% | €0.19 | €0.19 | €0.19 | 5.40K |
| 2026-08-07 | €0.19 | -1.05% | €0.19 | €0.19 | €0.19 | 3.24K |
| 2026-08-06 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-05 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-04 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-03 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-31 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 2.16K |
| 2026-07-30 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-29 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 3.24K |
| 2026-07-28 | €0.19 | +2.15% | €0.19 | €0.19 | €0.19 | 4.32K |
| 2026-07-27 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 11.88K |
| 2026-07-24 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-23 | €0.19 | +1.64% | €0.19 | €0.19 | €0.19 | 11.88K |
| 2026-07-22 | €0.18 | -1.08% | €0.18 | €0.18 | €0.18 | 12.96K |
| 2026-07-21 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-20 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-17 | €0.19 | +1.09% | €0.19 | €0.19 | €0.19 | 1.08K |
| 2026-07-16 | €0.18 | -1.08% | €0.18 | €0.18 | €0.18 | 10.80K |
| 2026-07-15 | €0.19 | -3.14% | €0.19 | €0.19 | €0.19 | 19.44K |
| 2026-07-14 | €0.19 | +3.24% | €0.19 | €0.19 | €0.19 | 2.16K |
| 2026-07-13 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-10 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-07-09 | €0.19 | +0.54% | €0.18 | €0.19 | €0.18 | 44.28K |
| 2026-07-08 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-07-07 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-07-06 | €0.18 | +1.66% | €0.18 | €0.18 | €0.18 | 5.40K |
| 2026-07-03 | €0.18 | 0.00% | €0.18 | €0.18 | €0.18 | 0 |
| 2026-07-02 | €0.18 | -2.69% | €0.18 | €0.18 | €0.18 | 49.68K |
| 2026-07-01 | €0.19 | -1.06% | €0.18 | €0.19 | €0.18 | 34.56K |
| 2026-06-30 | €0.19 | +1.62% | €0.19 | €0.19 | €0.18 | 16.20K |
| 2026-06-29 | €0.19 | -1.60% | €0.19 | €0.19 | €0.19 | 10.80K |
| 2026-06-26 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 1.08K |
| 2026-06-25 | €0.19 | +2.17% | €0.19 | €0.19 | €0.19 | 14.04K |
| 2026-06-24 | €0.18 | -1.60% | €0.18 | €0.19 | €0.18 | 11.88K |
| 2026-06-23 | €0.19 | -2.09% | €0.19 | €0.19 | €0.19 | 10.80K |
| 2026-06-22 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-06-19 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 34.56K |
| 2026-06-18 | €0.19 | +1.06% | €0.19 | €0.19 | €0.18 | 85.32K |
| 2026-06-17 | €0.19 | -2.07% | €0.19 | €0.19 | €0.19 | 9.72K |
| 2026-06-16 | €0.19 | +1.58% | €0.19 | €0.19 | €0.19 | 25.92K |
| 2026-06-15 | €0.19 | -0.52% | €0.19 | €0.19 | €0.19 | 18.36K |
| 2026-06-12 | €0.19 | -1.04% | €0.19 | €0.19 | €0.19 | 5.40K |
| 2026-06-11 | €0.19 | +0.52% | €0.19 | €0.19 | €0.19 | 24.84K |
| 2026-06-10 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-06-09 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-06-08 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-06-05 | €0.19 | -2.04% | €0.20 | €0.20 | €0.19 | 66.96K |
| 2026-06-04 | €0.20 | -1.51% | €0.20 | €0.20 | €0.20 | 7.56K |
| 2026-06-03 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-06-02 | €0.20 | -0.50% | €0.20 | €0.20 | €0.20 | 16.20K |
| 2026-06-01 | €0.20 | +1.01% | €0.20 | €0.20 | €0.20 | 20.52K |
| 2026-05-29 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |