Fundamenta Real Estate AG FREN
SIX · Switzerland · Finance
CHF 16.750.00 (0.00%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 16.75 | -0.59% | CHF 16.95 | CHF 16.95 | CHF 16.70 | 10.52K |
| 2026-09-29 | CHF 16.85 | 0.00% | CHF 16.90 | CHF 16.90 | CHF 16.80 | 5.85K |
| 2026-09-28 | CHF 16.85 | -1.46% | CHF 17.15 | CHF 17.15 | CHF 16.80 | 14.54K |
| 2026-09-25 | CHF 17.10 | +1.18% | CHF 17.00 | CHF 17.10 | CHF 16.90 | 16.41K |
| 2026-09-24 | CHF 16.90 | 0.00% | CHF 16.90 | CHF 16.95 | CHF 16.85 | 15.10K |
| 2026-09-23 | CHF 16.90 | +0.60% | CHF 16.90 | CHF 17.00 | CHF 16.70 | 10.39K |
| 2026-09-22 | CHF 16.80 | -0.88% | CHF 16.90 | CHF 16.95 | CHF 16.80 | 6.95K |
| 2026-09-21 | CHF 16.95 | +0.30% | CHF 16.85 | CHF 17.00 | CHF 16.85 | 6.34K |
| 2026-09-18 | CHF 16.90 | +0.60% | CHF 16.90 | CHF 17.00 | CHF 16.60 | 47.37K |
| 2026-09-17 | CHF 16.80 | -0.30% | CHF 16.75 | CHF 16.90 | CHF 16.70 | 4.31K |
| 2026-09-16 | CHF 16.85 | 0.00% | CHF 16.85 | CHF 16.85 | CHF 16.65 | 13.13K |
| 2026-09-15 | CHF 16.85 | +0.30% | CHF 16.80 | CHF 16.85 | CHF 16.60 | 14.38K |
| 2026-09-14 | CHF 16.80 | +0.30% | CHF 16.75 | CHF 16.85 | CHF 16.65 | 13.33K |
| 2026-09-11 | CHF 16.75 | -0.30% | CHF 16.80 | CHF 16.90 | CHF 16.70 | 7.93K |
| 2026-09-10 | CHF 16.80 | -0.59% | CHF 16.90 | CHF 16.90 | CHF 16.80 | 12.26K |
| 2026-09-09 | CHF 16.90 | -1.46% | CHF 17.05 | CHF 17.05 | CHF 16.90 | 8.24K |
| 2026-09-08 | CHF 17.15 | +0.88% | CHF 17.00 | CHF 17.15 | CHF 16.95 | 10.94K |
| 2026-09-07 | CHF 17.00 | -0.58% | CHF 17.00 | CHF 17.10 | CHF 17.00 | 2.55K |
| 2026-09-04 | CHF 17.10 | +0.29% | CHF 17.00 | CHF 17.10 | CHF 16.90 | 11.39K |
| 2026-09-03 | CHF 17.05 | 0.00% | CHF 17.15 | CHF 17.20 | CHF 17.00 | 3.12K |
| 2026-09-02 | CHF 17.05 | +0.89% | CHF 17.05 | CHF 17.25 | CHF 16.95 | 15.43K |
| 2026-09-01 | CHF 16.90 | -0.59% | CHF 17.10 | CHF 17.10 | CHF 16.80 | 15.69K |
| 2026-08-31 | CHF 17.00 | -1.45% | CHF 17.30 | CHF 17.30 | CHF 17.00 | 11.05K |
| 2026-08-28 | CHF 17.25 | +0.58% | CHF 17.20 | CHF 17.25 | CHF 17.10 | 3.95K |
| 2026-08-27 | CHF 17.15 | +2.39% | CHF 16.80 | CHF 17.20 | CHF 16.80 | 21.06K |
| 2026-08-26 | CHF 16.75 | -0.59% | CHF 16.90 | CHF 17.00 | CHF 16.75 | 7.69K |
| 2026-08-25 | CHF 16.85 | +0.90% | CHF 16.80 | CHF 17.00 | CHF 16.75 | 8.55K |
| 2026-08-24 | CHF 16.70 | -0.30% | CHF 16.70 | CHF 17.00 | CHF 16.70 | 16.82K |
| 2026-08-21 | CHF 16.75 | -0.59% | CHF 16.80 | CHF 16.80 | CHF 16.70 | 1.15K |
| 2026-08-20 | CHF 16.85 | +0.90% | CHF 16.65 | CHF 16.90 | CHF 16.65 | 6.94K |
| 2026-08-19 | CHF 16.70 | 0.00% | CHF 16.80 | CHF 16.80 | CHF 16.65 | 8.37K |
| 2026-08-18 | CHF 16.70 | 0.00% | CHF 16.80 | CHF 16.90 | CHF 16.70 | 3.11K |
| 2026-08-17 | CHF 16.70 | -0.89% | CHF 16.90 | CHF 16.90 | CHF 16.70 | 11.83K |
| 2026-08-14 | CHF 16.85 | 0.00% | CHF 16.95 | CHF 17.20 | CHF 16.75 | 32.28K |
| 2026-08-13 | CHF 16.85 | 0.00% | CHF 16.95 | CHF 17.20 | CHF 16.85 | 14.19K |
| 2026-08-12 | CHF 16.85 | -0.30% | CHF 16.95 | CHF 17.10 | CHF 16.85 | 12.61K |
| 2026-08-11 | CHF 16.90 | 0.00% | CHF 16.90 | CHF 17.00 | CHF 16.85 | 5.29K |
| 2026-08-10 | CHF 16.90 | -1.74% | CHF 17.10 | CHF 17.15 | CHF 16.90 | 12.25K |
| 2026-08-07 | CHF 17.20 | +0.29% | CHF 17.25 | CHF 17.30 | CHF 17.10 | 22.81K |
| 2026-08-06 | CHF 17.15 | +0.88% | CHF 17.10 | CHF 17.35 | CHF 16.95 | 28.63K |
| 2026-08-05 | CHF 17.00 | 0.00% | CHF 17.00 | CHF 17.05 | CHF 16.80 | 10.43K |
| 2026-08-04 | CHF 17.00 | -0.29% | CHF 17.00 | CHF 17.25 | CHF 17.00 | 10.12K |
| 2026-08-03 | CHF 17.05 | -0.29% | CHF 17.20 | CHF 17.20 | CHF 16.90 | 17.42K |
| 2026-07-31 | CHF 17.10 | -0.58% | CHF 17.20 | CHF 17.25 | CHF 17.10 | 18.81K |
| 2026-07-30 | CHF 17.20 | +0.29% | CHF 17.20 | CHF 17.30 | CHF 17.15 | 4.43K |
| 2026-07-29 | CHF 17.15 | -0.87% | CHF 17.20 | CHF 17.20 | CHF 17.10 | 3.57K |
| 2026-07-28 | CHF 17.30 | 0.00% | CHF 17.40 | CHF 17.50 | CHF 17.25 | 5.83K |
| 2026-07-27 | CHF 17.30 | +1.17% | CHF 17.05 | CHF 17.40 | CHF 17.05 | 11.68K |
| 2026-07-24 | CHF 17.10 | 0.00% | CHF 17.10 | CHF 17.10 | CHF 17.05 | 10.15K |
| 2026-07-23 | CHF 17.10 | -0.87% | CHF 17.10 | CHF 17.20 | CHF 17.05 | 11.07K |
| 2026-07-22 | CHF 17.25 | +0.29% | CHF 17.20 | CHF 17.30 | CHF 17.10 | 8.84K |
| 2026-07-21 | CHF 17.20 | +0.29% | CHF 17.15 | CHF 17.20 | CHF 17.05 | 6.03K |
| 2026-07-20 | CHF 17.15 | -2.00% | CHF 17.45 | CHF 17.60 | CHF 17.10 | 14.64K |
| 2026-07-17 | CHF 17.50 | +2.04% | CHF 17.05 | CHF 17.60 | CHF 17.05 | 14.66K |
| 2026-07-16 | CHF 17.15 | +0.59% | CHF 17.10 | CHF 17.20 | CHF 17.05 | 24.00K |
| 2026-07-15 | CHF 17.05 | 0.00% | CHF 17.10 | CHF 17.10 | CHF 17.00 | 5.98K |
| 2026-07-14 | CHF 17.05 | 0.00% | CHF 17.05 | CHF 17.05 | CHF 16.90 | 5.20K |
| 2026-07-13 | CHF 17.05 | 0.00% | CHF 16.95 | CHF 17.20 | CHF 16.90 | 7.16K |
| 2026-07-10 | CHF 17.05 | -2.01% | CHF 17.30 | CHF 17.35 | CHF 17.00 | 35.98K |
| 2026-07-09 | CHF 17.40 | -0.57% | CHF 17.55 | CHF 17.60 | CHF 17.00 | 31.33K |
| 2026-07-08 | CHF 17.50 | 0.00% | CHF 17.50 | CHF 17.55 | CHF 17.35 | 12.53K |
| 2026-07-07 | CHF 17.50 | +0.86% | CHF 17.40 | CHF 17.55 | CHF 17.40 | 9.51K |
| 2026-07-06 | CHF 17.35 | -0.57% | CHF 17.55 | CHF 17.65 | CHF 17.35 | 19.30K |
| 2026-07-03 | CHF 17.45 | +1.75% | CHF 17.15 | CHF 17.55 | CHF 17.05 | 12.74K |
| 2026-07-02 | CHF 17.15 | +1.18% | CHF 16.85 | CHF 17.15 | CHF 16.80 | 80.54K |
| 2026-07-01 | CHF 16.95 | +0.59% | CHF 16.85 | CHF 16.95 | CHF 16.75 | 10.93K |
| 2026-06-30 | CHF 16.85 | +0.60% | CHF 16.75 | CHF 16.90 | CHF 16.75 | 15.84K |
| 2026-06-29 | CHF 16.75 | -0.89% | CHF 16.80 | CHF 16.85 | CHF 16.70 | 18.30K |
| 2026-06-26 | CHF 16.90 | -0.29% | CHF 17.00 | CHF 17.00 | CHF 16.75 | 17.13K |
| 2026-06-25 | CHF 16.95 | -0.29% | CHF 17.00 | CHF 17.00 | CHF 16.90 | 2.35K |
| 2026-06-24 | CHF 17.00 | +0.59% | CHF 17.00 | CHF 17.05 | CHF 16.95 | 8.79K |
| 2026-06-23 | CHF 16.90 | +0.90% | CHF 16.75 | CHF 17.00 | CHF 16.75 | 11.98K |
| 2026-06-22 | CHF 16.75 | +0.60% | CHF 16.70 | CHF 16.90 | CHF 16.70 | 8.88K |
| 2026-06-19 | CHF 16.65 | +0.30% | CHF 16.65 | CHF 16.90 | CHF 16.65 | 14.79K |
| 2026-06-18 | CHF 16.60 | -0.30% | CHF 16.70 | CHF 16.90 | CHF 16.60 | 21.08K |
| 2026-06-17 | CHF 16.65 | -0.60% | CHF 16.75 | CHF 16.80 | CHF 16.65 | 11.70K |
| 2026-06-16 | CHF 16.75 | -0.59% | CHF 16.85 | CHF 16.90 | CHF 16.65 | 10.00K |
| 2026-06-15 | CHF 16.85 | -0.88% | CHF 17.00 | CHF 17.00 | CHF 16.85 | 7.72K |
| 2026-06-12 | CHF 17.00 | +0.59% | CHF 17.00 | CHF 17.10 | CHF 16.95 | 9.66K |
| 2026-06-11 | CHF 16.90 | -0.29% | CHF 17.00 | CHF 17.05 | CHF 16.85 | 9.75K |
| 2026-06-10 | CHF 16.95 | +2.42% | CHF 16.55 | CHF 17.10 | CHF 16.55 | 26.30K |
| 2026-06-09 | CHF 16.55 | -0.90% | CHF 16.80 | CHF 16.80 | CHF 16.55 | 19.09K |
| 2026-06-08 | CHF 16.70 | -1.18% | CHF 16.85 | CHF 16.90 | CHF 16.70 | 33.80K |
| 2026-06-05 | CHF 16.90 | -1.17% | CHF 17.15 | CHF 17.15 | CHF 16.90 | 13.54K |
| 2026-06-04 | CHF 17.10 | +1.18% | CHF 16.95 | CHF 17.10 | CHF 16.85 | 6.48K |
| 2026-06-03 | CHF 16.90 | -0.59% | CHF 17.00 | CHF 17.00 | CHF 16.75 | 26.67K |
| 2026-06-02 | CHF 17.00 | -0.87% | CHF 17.15 | CHF 17.15 | CHF 16.90 | 21.17K |
| 2026-06-01 | CHF 17.15 | -0.29% | CHF 17.30 | CHF 17.30 | CHF 17.05 | 9.53K |
| 2026-05-29 | CHF 17.20 | +0.29% | CHF 17.30 | CHF 17.40 | CHF 17.15 | 8.38K |
| 2026-05-28 | CHF 17.15 | -0.29% | CHF 17.30 | CHF 17.30 | CHF 17.15 | 4.08K |