Comparing Back to the side-by-side chart ↗
Frey SA (FREY.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 37 |
| 2026-10-15 | 34.60 | 34.60 | 34.20 | 34.20 | -1.16% | 254 |
| 2026-10-14 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 43 |
| 2026-10-13 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 1 |
| 2026-10-12 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 1 |
| 2026-10-09 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 1 |
| 2026-10-08 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 171 |
| 2026-10-07 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 130 |
| 2026-10-06 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 79 |
| 2026-10-05 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 641 |
| 2026-10-02 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | 663 |
| 2026-10-01 | 34.80 | 34.80 | 34.80 | 34.80 | +0.00% | 13 |
| 2026-09-30 | 34.40 | 34.80 | 34.40 | 34.80 | +1.16% | 227 |
| 2026-09-29 | 34.40 | 34.40 | 34.40 | 34.40 | +0.58% | 36 |
| 2026-09-28 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 2 |
| 2026-09-25 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 103 |
| 2026-09-24 | 34.20 | 34.20 | 34.20 | 34.20 | +0.59% | 19 |
| 2026-09-23 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 9 |
| 2026-09-22 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 13 |
| 2026-09-21 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 533 |
| 2026-09-18 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 1 |
| 2026-09-17 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 1 |
| 2026-09-16 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 1 |
| 2026-09-15 | 35.20 | 35.20 | 35.00 | 35.00 | -0.57% | 27 |
| 2026-09-14 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 23 |
| 2026-09-11 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 13 |
| 2026-09-10 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 13 |
| 2026-09-09 | 35.00 | 35.20 | 35.00 | 35.20 | +0.57% | 31 |
| 2026-09-08 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 5 |
| 2026-09-07 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 1 |
| 2026-09-04 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 37 |
| 2026-09-03 | 34.80 | 35.00 | 34.80 | 35.00 | +0.57% | 114 |
| 2026-09-02 | 35.00 | 35.00 | 34.80 | 34.80 | -2.25% | 390 |
| 2026-09-01 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | 160 |
| 2026-08-31 | 35.80 | 35.80 | 35.80 | 35.80 | +0.56% | 58 |
| 2026-08-28 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 65 |
| 2026-08-27 | 35.80 | 35.80 | 35.60 | 35.60 | -0.56% | 20 |
| 2026-08-26 | 35.80 | 35.80 | 35.80 | 35.80 | +0.00% | 20 |
| 2026-08-25 | 35.80 | 35.80 | 35.80 | 35.80 | +0.00% | 23 |
| 2026-08-24 | 35.80 | 35.80 | 35.80 | 35.80 | +0.00% | 23 |
| 2026-08-21 | 35.80 | 35.80 | 35.80 | 35.80 | +0.00% | 24 |
| 2026-08-20 | 35.80 | 35.80 | 35.80 | 35.80 | +0.56% | 26 |
| 2026-08-19 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 1 |
| 2026-08-18 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 1 |
| 2026-08-17 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 32 |
| 2026-08-14 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 29 |
| 2026-08-13 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 30 |
| 2026-08-12 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 36 |
| 2026-08-11 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 37 |
| 2026-08-10 | 35.60 | 35.60 | 35.60 | 35.60 | +0.00% | 197 |
| 2026-08-07 | 35.60 | 35.60 | 35.60 | 35.60 | +0.56% | 40 |
| 2026-08-06 | 35.40 | 35.40 | 35.40 | 35.40 | +0.00% | 1 |
| 2026-08-05 | 35.40 | 35.40 | 35.40 | 35.40 | +0.57% | 87 |
| 2026-08-04 | 35.40 | 35.40 | 35.20 | 35.20 | +0.00% | 601 |
| 2026-08-03 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 8 |
| 2026-07-31 | 35.20 | 35.20 | 35.20 | 35.20 | +0.57% | 124 |
| 2026-07-30 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 155 |
| 2026-07-29 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 193 |
| 2026-07-28 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 8,968 |
| 2026-07-27 | 35.20 | 35.20 | 35.20 | 35.20 | +0.57% | 48 |
| 2026-07-24 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 1 |
| 2026-07-23 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 30 |
| 2026-07-22 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 106 |
| 2026-07-21 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 44 |
| 2026-07-20 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 98 |
| 2026-07-17 | 35.40 | 35.40 | 35.00 | 35.00 | -1.13% | 244 |
| 2026-07-16 | 35.40 | 35.40 | 35.40 | 35.40 | +1.14% | 108 |
| 2026-07-15 | 35.40 | 35.40 | 35.00 | 35.00 | -1.13% | 489 |
| 2026-07-14 | 35.40 | 35.40 | 35.40 | 35.40 | +0.00% | 133 |
| 2026-07-13 | 35.40 | 35.40 | 35.40 | 35.40 | +0.57% | 180 |
| 2026-07-10 | 35.20 | 35.20 | 35.20 | 35.20 | +0.00% | 15 |
| 2026-07-09 | 35.20 | 35.20 | 35.20 | 35.20 | +0.57% | 58 |
| 2026-07-08 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 3,047 |
| 2026-07-07 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 197 |
| 2026-07-06 | 35.00 | 35.00 | 35.00 | 35.00 | +0.57% | 124 |
| 2026-07-03 | 34.80 | 34.80 | 34.80 | 34.80 | +0.58% | 101 |
| 2026-07-02 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 51 |
| 2026-07-01 | 34.00 | 34.60 | 34.00 | 34.60 | -5.46% | 811 |
| 2026-06-30 | 36.60 | 36.60 | 36.60 | 36.60 | +0.00% | 318 |
| 2026-06-29 | 36.40 | 36.60 | 36.40 | 36.60 | +0.55% | 141 |
| 2026-06-26 | 36.40 | 36.40 | 36.40 | 36.40 | +0.00% | 47 |
| 2026-06-25 | 36.40 | 36.40 | 36.40 | 36.40 | +0.00% | 17 |
| 2026-06-24 | 36.40 | 36.40 | 36.40 | 36.40 | +0.00% | 41 |
| 2026-06-23 | 36.40 | 36.40 | 36.40 | 36.40 | +0.00% | 172 |
| 2026-06-22 | 36.40 | 36.40 | 36.40 | 36.40 | +0.00% | 159 |
| 2026-06-19 | 36.40 | 36.40 | 36.40 | 36.40 | +0.00% | 185 |
| 2026-06-18 | 36.40 | 36.40 | 36.40 | 36.40 | +4.00% | 1,362 |
| 2026-06-17 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 61 |
| 2026-06-16 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 124 |
| 2026-06-15 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 142 |
| 2026-06-12 | 35.00 | 35.00 | 35.00 | 35.00 | +0.57% | 132 |
| 2026-06-11 | 34.80 | 34.80 | 34.80 | 34.80 | +0.00% | 370 |
| 2026-06-10 | 34.80 | 34.80 | 34.80 | 34.80 | +0.00% | 4,448 |
| 2026-06-09 | 35.00 | 35.00 | 34.80 | 34.80 | +0.00% | 324 |
| 2026-06-08 | 35.00 | 35.00 | 34.80 | 34.80 | -0.57% | 119 |
| 2026-06-05 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 301 |
| 2026-06-04 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 137 |
| 2026-06-03 | 35.00 | 35.00 | 35.00 | 35.00 | +0.57% | 97 |
| 2026-06-02 | 34.80 | 34.80 | 34.80 | 34.80 | +0.00% | 6 |
| 2026-06-01 | 34.80 | 34.80 | 34.80 | 34.80 | +0.00% | 53 |
| 2026-05-29 | 34.80 | 34.80 | 34.80 | 34.80 | +0.00% | 2,019 |
| 2026-05-28 | 34.80 | 34.80 | 34.80 | 34.80 | +0.58% | 82 |
| 2026-05-27 | 34.60 | 34.60 | 34.60 | 34.60 | +0.00% | 1,277 |
| 2026-05-26 | 34.60 | 34.60 | 34.60 | 34.60 | +0.58% | 126 |
| 2026-05-25 | 34.40 | 34.40 | 34.40 | 34.40 | +0.00% | 92 |
| 2026-05-22 | 34.40 | 34.40 | 34.40 | 34.40 | +0.58% | 110 |
| 2026-05-21 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 11 |
| 2026-05-20 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 11 |
| 2026-05-19 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 43 |
| 2026-05-18 | 34.60 | 34.60 | 34.20 | 34.20 | -1.16% | 458 |
| 2026-05-15 | 34.60 | 34.60 | 34.60 | 34.60 | +0.58% | 256 |
| 2026-05-14 | 34.40 | 34.40 | 34.40 | 34.40 | +0.00% | 1 |
| 2026-05-13 | 34.40 | 34.40 | 34.40 | 34.40 | +0.00% | 50 |
| 2026-05-12 | 34.40 | 34.40 | 34.40 | 34.40 | +0.58% | 201 |
| 2026-05-11 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 1,558 |
| 2026-05-08 | 34.20 | 34.20 | 34.20 | 34.20 | +0.00% | 252 |
| 2026-05-07 | 34.20 | 34.20 | 34.20 | 34.20 | +0.59% | 222 |
| 2026-05-06 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 62 |
| 2026-05-05 | 34.00 | 34.00 | 34.00 | 34.00 | +0.00% | 105 |
| 2026-05-04 | 34.00 | 34.00 | 34.00 | 34.00 | +0.59% | 201 |
| 2026-04-30 | 33.80 | 33.80 | 33.80 | 33.80 | +0.00% | 574 |
| 2026-04-29 | 33.80 | 33.80 | 33.80 | 33.80 | +0.60% | 219 |
| 2026-04-28 | 33.60 | 33.60 | 33.60 | 33.60 | +0.00% | 3,844 |
| 2026-04-27 | 33.60 | 33.60 | 33.60 | 33.60 | +0.00% | 250 |
| 2026-04-24 | 33.60 | 33.60 | 33.60 | 33.60 | +0.00% | 326 |
| 2026-04-23 | 33.60 | 33.60 | 33.60 | 33.60 | +0.60% | 344 |
| 2026-04-22 | 33.40 | 33.40 | 33.40 | 33.40 | +0.00% | 3,780 |
| 2026-04-21 | 33.20 | 33.40 | 33.20 | 33.40 | +0.00% | 417 |
| 2026-04-20 | 33.20 | 33.40 | 33.20 | 33.40 | +0.60% | 2,781 |
| 2026-04-17 | 33.20 | 33.20 | 33.20 | 33.20 | +0.61% | 125 |
| 2026-04-16 | 33.20 | 33.20 | 33.00 | 33.00 | +0.00% | 1,401 |
| 2026-04-15 | 33.00 | 33.00 | 33.00 | 33.00 | +0.00% | 221 |
| 2026-04-14 | 32.80 | 33.00 | 32.80 | 33.00 | +0.61% | 428 |
| 2026-04-13 | 32.80 | 32.80 | 32.80 | 32.80 | +0.00% | 216 |
| 2026-04-10 | 32.80 | 32.80 | 32.80 | 32.80 | +0.00% | 251 |
| 2026-04-09 | 32.80 | 32.80 | 32.80 | 32.80 | +0.61% | 669 |
| 2026-04-08 | 32.60 | 32.60 | 32.60 | 32.60 | +0.00% | 980 |
| 2026-04-07 | 32.60 | 32.60 | 32.60 | 32.60 | +0.00% | 190 |
| 2026-04-02 | 32.60 | 32.60 | 32.60 | 32.60 | +0.00% | 249 |
| 2026-04-01 | 32.60 | 32.60 | 32.60 | 32.60 | +0.62% | 189 |
| 2026-03-31 | 32.60 | 32.60 | 32.40 | 32.40 | +0.00% | 603 |
| 2026-03-30 | 32.40 | 32.40 | 32.40 | 32.40 | +0.00% | 189 |
| 2026-03-27 | 32.20 | 32.40 | 32.20 | 32.40 | +0.62% | 2,198 |
| 2026-03-26 | 32.20 | 32.20 | 32.20 | 32.20 | +0.63% | 164 |
| 2026-03-25 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 643 |
| 2026-03-24 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 301 |
| 2026-03-23 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 206 |
| 2026-03-20 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 250 |
| 2026-03-19 | 32.00 | 32.00 | 32.00 | 32.00 | +0.00% | 208 |
| 2026-03-18 | 32.00 | 32.00 | 32.00 | 32.00 | +0.63% | 407 |
| 2026-03-17 | 31.80 | 31.80 | 31.80 | 31.80 | +0.00% | 1,568 |
| 2026-03-16 | 31.80 | 31.80 | 31.80 | 31.80 | +0.00% | 472 |
| 2026-03-13 | 31.60 | 31.80 | 31.60 | 31.80 | +0.63% | 2,121 |
| 2026-03-12 | 31.60 | 31.60 | 31.60 | 31.60 | +0.64% | 200 |
| 2026-03-11 | 31.40 | 31.40 | 31.40 | 31.40 | +0.64% | 207 |
| 2026-03-10 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00% | 189 |
| 2026-03-09 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00% | 238 |
| 2026-03-06 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00% | 558 |
| 2026-03-05 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00% | 194 |
| 2026-03-04 | 31.20 | 31.20 | 31.20 | 31.20 | +0.65% | 188 |
| 2026-03-03 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | 504 |
| 2026-03-02 | 31.20 | 31.20 | 31.20 | 31.20 | +0.00% | 339 |
| 2026-02-27 | 31.00 | 31.20 | 31.00 | 31.20 | +0.65% | 274 |
| 2026-02-26 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 1 |
| 2026-02-25 | 31.00 | 31.00 | 31.00 | 31.00 | +0.00% | 2,361 |
| 2026-02-24 | 31.00 | 31.00 | 31.00 | 31.00 | +0.65% | 199 |
| 2026-02-23 | 30.80 | 30.80 | 30.80 | 30.80 | +0.00% | 1,141 |
| 2026-02-20 | 30.80 | 30.80 | 30.80 | 30.80 | +0.65% | 160 |
| 2026-02-19 | 30.60 | 30.60 | 30.60 | 30.60 | +0.00% | 8 |
| 2026-02-18 | 30.60 | 30.60 | 30.60 | 30.60 | +0.00% | 361 |
| 2026-02-17 | 30.60 | 30.60 | 30.60 | 30.60 | +0.00% | 1,229 |
| 2026-02-16 | 30.60 | 30.60 | 30.60 | 30.60 | +0.66% | 278 |
| 2026-02-13 | 30.40 | 30.40 | 30.40 | 30.40 | +0.00% | 1,361 |
| 2026-02-12 | 30.20 | 30.40 | 30.20 | 30.40 | +0.66% | 463 |
| 2026-02-11 | 30.20 | 30.20 | 30.20 | 30.20 | +0.00% | 251 |
| 2026-02-10 | 30.00 | 30.20 | 30.00 | 30.20 | +0.00% | 880 |
| 2026-02-09 | 30.20 | 30.20 | 30.20 | 30.20 | +0.00% | 263 |
| 2026-02-06 | 30.20 | 30.20 | 30.20 | 30.20 | +0.00% | 175 |
| 2026-02-05 | 30.20 | 30.20 | 30.20 | 30.20 | +0.67% | 2,501 |
| 2026-02-04 | 30.00 | 30.00 | 30.00 | 30.00 | +0.00% | 2,210 |
| 2026-02-03 | 29.80 | 30.00 | 29.80 | 30.00 | +0.67% | 370 |
| 2026-02-02 | 29.80 | 29.80 | 29.80 | 29.80 | +1.36% | 537 |
| 2026-01-30 | 29.80 | 29.80 | 29.40 | 29.40 | -1.34% | 749 |
| 2026-01-29 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 62,720 |
| 2026-01-28 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 97 |
| 2026-01-27 | 29.80 | 29.80 | 29.80 | 29.80 | +0.68% | 207,580 |
| 2026-01-26 | 29.60 | 29.60 | 29.60 | 29.60 | +0.00% | 306 |
| 2026-01-23 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | 208 |
| 2026-01-22 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 154 |
| 2026-01-21 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 156 |
| 2026-01-20 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 96 |
| 2026-01-19 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 206 |
| 2026-01-16 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 146 |
| 2026-01-15 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 80 |
| 2026-01-14 | 29.80 | 29.80 | 29.80 | 29.80 | +0.68% | 191 |
| 2026-01-13 | 29.80 | 29.80 | 29.60 | 29.60 | -0.67% | 176 |
| 2026-01-12 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 233 |
| 2026-01-09 | 29.80 | 29.80 | 29.80 | 29.80 | +0.00% | 151 |
| 2026-01-08 | 29.80 | 29.80 | 29.80 | 29.80 | +0.68% | 102 |
| 2026-01-07 | 29.80 | 29.80 | 29.60 | 29.60 | +0.68% | 236 |
| 2026-01-06 | 29.80 | 29.80 | 29.40 | 29.40 | -1.34% | 360 |
| 2026-01-05 | 29.80 | 29.80 | 29.80 | 29.80 | +1.36% | 477 |
| 2026-01-02 | 29.40 | 29.40 | 29.40 | 29.40 | +0.68% | 100 |
| 2025-12-31 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 62 |
| 2025-12-30 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 114 |
| 2025-12-29 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 158 |
| 2025-12-24 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 162 |
| 2025-12-23 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 118 |
| 2025-12-22 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 121 |
| 2025-12-19 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 382 |
| 2025-12-18 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 144 |
| 2025-12-17 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 137 |
| 2025-12-16 | 29.20 | 29.20 | 29.20 | 29.20 | +0.69% | 164 |
| 2025-12-15 | 29.20 | 29.20 | 29.00 | 29.00 | -0.68% | 365 |
| 2025-12-12 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 292 |
| 2025-12-11 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 164 |
| 2025-12-10 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 248 |
| 2025-12-09 | 29.20 | 29.20 | 29.20 | 29.20 | +0.69% | 168 |
| 2025-12-08 | 29.20 | 29.20 | 29.00 | 29.00 | -0.68% | 126 |
| 2025-12-05 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 749 |
| 2025-12-04 | 29.20 | 29.20 | 29.20 | 29.20 | +0.00% | 143 |
| 2025-12-03 | 29.20 | 29.20 | 29.20 | 29.20 | +0.69% | 165 |
| 2025-12-02 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00% | 63 |
| 2025-12-01 | 29.00 | 29.00 | 29.00 | 29.00 | +0.69% | 121 |
| 2025-11-28 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 646 |
| 2025-11-27 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 116 |
| 2025-11-26 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 288 |
| 2025-11-25 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 119 |
| 2025-11-24 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 124 |
| 2025-11-21 | 28.80 | 28.80 | 28.80 | 28.80 | +0.70% | 120 |
| 2025-11-20 | 28.60 | 28.60 | 28.60 | 28.60 | +0.00% | 150 |
| 2025-11-19 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | 1,317 |
| 2025-11-18 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 161 |
| 2025-11-17 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 479 |
| 2025-11-14 | 28.60 | 28.80 | 28.60 | 28.80 | +0.70% | 113 |
| 2025-11-13 | 28.60 | 28.60 | 28.60 | 28.60 | +0.00% | 164 |
| 2025-11-12 | 28.60 | 28.60 | 28.60 | 28.60 | +0.00% | 165 |
| 2025-11-11 | 28.60 | 28.60 | 28.60 | 28.60 | +0.00% | 226 |
| 2025-11-10 | 28.20 | 28.60 | 28.20 | 28.60 | -0.69% | 704 |
| 2025-11-07 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 130 |
| 2025-11-06 | 28.80 | 28.80 | 28.80 | 28.80 | +0.70% | 135 |
| 2025-11-05 | 28.80 | 28.80 | 28.60 | 28.60 | -0.69% | 324 |
| 2025-11-04 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 134 |
| 2025-11-03 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 172 |
| 2025-10-31 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 131 |
| 2025-10-30 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 134 |
| 2025-10-29 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 396 |
| 2025-10-28 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 185 |
| 2025-10-27 | 28.80 | 28.80 | 28.80 | 28.80 | +0.00% | 177 |
| 2025-10-24 | 28.80 | 28.80 | 28.80 | 28.80 | +0.70% | 194 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+6.13%). Pire mois : Sept (-2.14%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Frey SA (FREY.PA) ?
34.20 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de FREY.PA ?
Plus haut à 36.60 et plus bas à 28.20 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Frey SA ?
Historiquement, le mois le plus fort de FREY.PA a été Juin (moyenne +6.13%) et le plus faible Sept (moyenne -2.14%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.