Comparing Back to the side-by-side chart ↗
Fundamenta Real Estate AG（FREN.SW）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 17.15 | 17.15 | 16.80 | 17.05 | -0.58% | 9,881 |
| 2026-10-15 | 17.00 | 17.15 | 16.95 | 17.15 | +0.29% | 10,738 |
| 2026-10-14 | 16.90 | 17.15 | 16.85 | 17.10 | +0.88% | 18,346 |
| 2026-10-13 | 17.00 | 17.00 | 16.80 | 16.95 | +0.30% | 8,749 |
| 2026-10-12 | 16.95 | 17.05 | 16.90 | 16.90 | +0.30% | 3,514 |
| 2026-10-09 | 16.70 | 16.90 | 16.70 | 16.85 | +0.30% | 8,926 |
| 2026-10-08 | 16.85 | 16.85 | 16.65 | 16.80 | +0.00% | 11,482 |
| 2026-10-07 | 16.70 | 16.80 | 16.60 | 16.80 | +0.90% | 12,845 |
| 2026-10-06 | 16.65 | 16.75 | 16.60 | 16.65 | +0.00% | 17,480 |
| 2026-10-05 | 16.75 | 16.75 | 16.60 | 16.65 | -0.30% | 10,738 |
| 2026-10-02 | 16.65 | 16.75 | 16.60 | 16.70 | -0.30% | 15,749 |
| 2026-10-01 | 16.80 | 16.80 | 16.60 | 16.75 | +0.00% | 9,794 |
| 2026-09-30 | 16.95 | 16.95 | 16.70 | 16.75 | -0.59% | 10,519 |
| 2026-09-29 | 16.90 | 16.90 | 16.80 | 16.85 | +0.00% | 5,850 |
| 2026-09-28 | 17.15 | 17.15 | 16.80 | 16.85 | -1.46% | 14,540 |
| 2026-09-25 | 17.00 | 17.10 | 16.90 | 17.10 | +1.18% | 16,407 |
| 2026-09-24 | 16.90 | 16.95 | 16.85 | 16.90 | +0.00% | 15,103 |
| 2026-09-23 | 16.90 | 17.00 | 16.70 | 16.90 | +0.60% | 10,389 |
| 2026-09-22 | 16.90 | 16.95 | 16.80 | 16.80 | -0.88% | 6,947 |
| 2026-09-21 | 16.85 | 17.00 | 16.85 | 16.95 | +0.30% | 6,336 |
| 2026-09-18 | 16.90 | 17.00 | 16.60 | 16.90 | +0.60% | 47,372 |
| 2026-09-17 | 16.75 | 16.90 | 16.70 | 16.80 | -0.30% | 4,311 |
| 2026-09-16 | 16.85 | 16.85 | 16.65 | 16.85 | +0.00% | 13,132 |
| 2026-09-15 | 16.80 | 16.85 | 16.60 | 16.85 | +0.30% | 14,377 |
| 2026-09-14 | 16.75 | 16.85 | 16.65 | 16.80 | +0.30% | 13,328 |
| 2026-09-11 | 16.80 | 16.90 | 16.70 | 16.75 | -0.30% | 7,925 |
| 2026-09-10 | 16.90 | 16.90 | 16.80 | 16.80 | -0.59% | 12,261 |
| 2026-09-09 | 17.05 | 17.05 | 16.90 | 16.90 | -1.46% | 8,237 |
| 2026-09-08 | 17.00 | 17.15 | 16.95 | 17.15 | +0.88% | 10,936 |
| 2026-09-07 | 17.00 | 17.10 | 17.00 | 17.00 | -0.58% | 2,550 |
| 2026-09-04 | 17.00 | 17.10 | 16.90 | 17.10 | +0.29% | 11,390 |
| 2026-09-03 | 17.15 | 17.20 | 17.00 | 17.05 | +0.00% | 3,120 |
| 2026-09-02 | 17.05 | 17.25 | 16.95 | 17.05 | +0.89% | 15,431 |
| 2026-09-01 | 17.10 | 17.10 | 16.80 | 16.90 | -0.59% | 15,690 |
| 2026-08-31 | 17.30 | 17.30 | 17.00 | 17.00 | -1.45% | 11,048 |
| 2026-08-28 | 17.20 | 17.25 | 17.10 | 17.25 | +0.58% | 3,954 |
| 2026-08-27 | 16.80 | 17.20 | 16.80 | 17.15 | +2.39% | 21,062 |
| 2026-08-26 | 16.90 | 17.00 | 16.75 | 16.75 | -0.59% | 7,689 |
| 2026-08-25 | 16.80 | 17.00 | 16.75 | 16.85 | +0.90% | 8,549 |
| 2026-08-24 | 16.70 | 17.00 | 16.70 | 16.70 | -0.30% | 16,823 |
| 2026-08-21 | 16.80 | 16.80 | 16.70 | 16.75 | -0.59% | 1,147 |
| 2026-08-20 | 16.65 | 16.90 | 16.65 | 16.85 | +0.90% | 6,939 |
| 2026-08-19 | 16.80 | 16.80 | 16.65 | 16.70 | +0.00% | 8,370 |
| 2026-08-18 | 16.80 | 16.90 | 16.70 | 16.70 | +0.00% | 3,109 |
| 2026-08-17 | 16.90 | 16.90 | 16.70 | 16.70 | -0.89% | 11,833 |
| 2026-08-14 | 16.95 | 17.20 | 16.75 | 16.85 | +0.00% | 32,276 |
| 2026-08-13 | 16.95 | 17.20 | 16.85 | 16.85 | +0.00% | 14,190 |
| 2026-08-12 | 16.95 | 17.10 | 16.85 | 16.85 | -0.30% | 12,607 |
| 2026-08-11 | 16.90 | 17.00 | 16.85 | 16.90 | +0.00% | 5,289 |
| 2026-08-10 | 17.10 | 17.15 | 16.90 | 16.90 | -1.74% | 12,253 |
| 2026-08-07 | 17.25 | 17.30 | 17.10 | 17.20 | +0.29% | 22,808 |
| 2026-08-06 | 17.10 | 17.35 | 16.95 | 17.15 | +0.88% | 28,628 |
| 2026-08-05 | 17.00 | 17.05 | 16.80 | 17.00 | +0.00% | 10,433 |
| 2026-08-04 | 17.00 | 17.25 | 17.00 | 17.00 | -0.29% | 10,123 |
| 2026-08-03 | 17.20 | 17.20 | 16.90 | 17.05 | -0.29% | 17,417 |
| 2026-07-31 | 17.20 | 17.25 | 17.10 | 17.10 | -0.58% | 18,809 |
| 2026-07-30 | 17.20 | 17.30 | 17.15 | 17.20 | +0.29% | 4,427 |
| 2026-07-29 | 17.20 | 17.20 | 17.10 | 17.15 | -0.87% | 3,572 |
| 2026-07-28 | 17.40 | 17.50 | 17.25 | 17.30 | +0.00% | 5,826 |
| 2026-07-27 | 17.05 | 17.40 | 17.05 | 17.30 | +1.17% | 11,680 |
| 2026-07-24 | 17.10 | 17.10 | 17.05 | 17.10 | +0.00% | 10,152 |
| 2026-07-23 | 17.10 | 17.20 | 17.05 | 17.10 | -0.87% | 11,067 |
| 2026-07-22 | 17.20 | 17.30 | 17.10 | 17.25 | +0.29% | 8,838 |
| 2026-07-21 | 17.15 | 17.20 | 17.05 | 17.20 | +0.29% | 6,025 |
| 2026-07-20 | 17.45 | 17.60 | 17.10 | 17.15 | -2.00% | 14,638 |
| 2026-07-17 | 17.05 | 17.60 | 17.05 | 17.50 | +2.04% | 14,660 |
| 2026-07-16 | 17.10 | 17.20 | 17.05 | 17.15 | +0.59% | 23,997 |
| 2026-07-15 | 17.10 | 17.10 | 17.00 | 17.05 | +0.00% | 5,975 |
| 2026-07-14 | 17.05 | 17.05 | 16.90 | 17.05 | +0.00% | 5,203 |
| 2026-07-13 | 16.95 | 17.20 | 16.90 | 17.05 | +0.00% | 7,161 |
| 2026-07-10 | 17.30 | 17.35 | 17.00 | 17.05 | -2.01% | 35,975 |
| 2026-07-09 | 17.55 | 17.60 | 17.00 | 17.40 | -0.57% | 31,326 |
| 2026-07-08 | 17.50 | 17.55 | 17.35 | 17.50 | +0.00% | 12,528 |
| 2026-07-07 | 17.40 | 17.55 | 17.40 | 17.50 | +0.86% | 9,512 |
| 2026-07-06 | 17.55 | 17.65 | 17.35 | 17.35 | -0.57% | 19,300 |
| 2026-07-03 | 17.15 | 17.55 | 17.05 | 17.45 | +1.75% | 12,736 |
| 2026-07-02 | 16.85 | 17.15 | 16.80 | 17.15 | +1.18% | 80,539 |
| 2026-07-01 | 16.85 | 16.95 | 16.75 | 16.95 | +0.59% | 10,929 |
| 2026-06-30 | 16.75 | 16.90 | 16.75 | 16.85 | +0.60% | 15,844 |
| 2026-06-29 | 16.80 | 16.85 | 16.70 | 16.75 | -0.89% | 18,303 |
| 2026-06-26 | 17.00 | 17.00 | 16.75 | 16.90 | -0.29% | 17,129 |
| 2026-06-25 | 17.00 | 17.00 | 16.90 | 16.95 | -0.29% | 2,349 |
| 2026-06-24 | 17.00 | 17.05 | 16.95 | 17.00 | +0.59% | 8,786 |
| 2026-06-23 | 16.75 | 17.00 | 16.75 | 16.90 | +0.90% | 11,977 |
| 2026-06-22 | 16.70 | 16.90 | 16.70 | 16.75 | +0.60% | 8,882 |
| 2026-06-19 | 16.65 | 16.90 | 16.65 | 16.65 | +0.30% | 14,787 |
| 2026-06-18 | 16.70 | 16.90 | 16.60 | 16.60 | -0.30% | 21,082 |
| 2026-06-17 | 16.75 | 16.80 | 16.65 | 16.65 | -0.60% | 11,703 |
| 2026-06-16 | 16.85 | 16.90 | 16.65 | 16.75 | -0.59% | 9,997 |
| 2026-06-15 | 17.00 | 17.00 | 16.85 | 16.85 | -0.88% | 7,718 |
| 2026-06-12 | 17.00 | 17.10 | 16.95 | 17.00 | +0.59% | 9,656 |
| 2026-06-11 | 17.00 | 17.05 | 16.85 | 16.90 | -0.29% | 9,753 |
| 2026-06-10 | 16.55 | 17.10 | 16.55 | 16.95 | +2.42% | 26,301 |
| 2026-06-09 | 16.80 | 16.80 | 16.55 | 16.55 | -0.90% | 19,089 |
| 2026-06-08 | 16.85 | 16.90 | 16.70 | 16.70 | -1.18% | 33,797 |
| 2026-06-05 | 17.15 | 17.15 | 16.90 | 16.90 | -1.17% | 13,535 |
| 2026-06-04 | 16.95 | 17.10 | 16.85 | 17.10 | +1.18% | 6,475 |
| 2026-06-03 | 17.00 | 17.00 | 16.75 | 16.90 | -0.59% | 26,665 |
| 2026-06-02 | 17.15 | 17.15 | 16.90 | 17.00 | -0.87% | 21,167 |
| 2026-06-01 | 17.30 | 17.30 | 17.05 | 17.15 | -0.29% | 9,532 |
| 2026-05-29 | 17.30 | 17.40 | 17.15 | 17.20 | +0.29% | 8,381 |
| 2026-05-28 | 17.30 | 17.30 | 17.15 | 17.15 | -0.29% | 4,083 |
| 2026-05-27 | 17.35 | 17.35 | 17.05 | 17.20 | -0.29% | 21,292 |
| 2026-05-26 | 17.10 | 17.30 | 17.05 | 17.25 | +1.17% | 18,810 |
| 2026-05-22 | 17.15 | 17.15 | 17.05 | 17.05 | -0.29% | 20,520 |
| 2026-05-21 | 17.25 | 17.25 | 17.10 | 17.10 | -0.87% | 15,667 |
| 2026-05-20 | 17.10 | 17.25 | 17.05 | 17.25 | +1.47% | 10,978 |
| 2026-05-19 | 17.10 | 17.25 | 17.00 | 17.00 | -0.29% | 18,718 |
| 2026-05-18 | 17.10 | 17.20 | 17.05 | 17.05 | -0.58% | 19,385 |
| 2026-05-15 | 17.05 | 17.40 | 17.05 | 17.15 | +0.29% | 13,718 |
| 2026-05-13 | 17.15 | 17.20 | 17.05 | 17.10 | -0.87% | 30,052 |
| 2026-05-12 | 17.50 | 17.50 | 17.15 | 17.25 | -1.71% | 34,555 |
| 2026-05-11 | 17.70 | 17.70 | 17.35 | 17.55 | -0.28% | 36,354 |
| 2026-05-08 | 17.85 | 17.90 | 17.60 | 17.60 | -1.12% | 9,385 |
| 2026-05-07 | 17.90 | 17.90 | 17.80 | 17.80 | -0.84% | 24,562 |
| 2026-05-06 | 17.90 | 18.00 | 17.80 | 17.95 | +0.84% | 4,672 |
| 2026-05-05 | 18.05 | 18.05 | 17.80 | 17.80 | -1.11% | 44,894 |
| 2026-05-04 | 18.10 | 18.10 | 18.00 | 18.00 | +0.00% | 12,602 |
| 2026-04-30 | 18.05 | 18.10 | 18.00 | 18.00 | -0.55% | 4,840 |
| 2026-04-29 | 18.20 | 18.20 | 18.00 | 18.10 | -0.28% | 9,929 |
| 2026-04-28 | 18.20 | 18.20 | 18.10 | 18.15 | -0.27% | 4,846 |
| 2026-04-27 | 18.25 | 18.35 | 18.15 | 18.20 | +0.55% | 19,259 |
| 2026-04-24 | 18.10 | 18.10 | 18.05 | 18.10 | +0.00% | 11,569 |
| 2026-04-23 | 18.10 | 18.10 | 18.00 | 18.10 | +0.00% | 10,451 |
| 2026-04-22 | 18.10 | 18.10 | 18.00 | 18.10 | +0.28% | 8,241 |
| 2026-04-21 | 18.00 | 18.10 | 18.00 | 18.05 | +0.00% | 20,851 |
| 2026-04-20 | 18.05 | 18.10 | 18.00 | 18.05 | +0.28% | 4,525 |
| 2026-04-17 | 18.05 | 18.10 | 18.00 | 18.00 | +0.00% | 8,789 |
| 2026-04-16 | 18.10 | 18.10 | 18.00 | 18.00 | -0.28% | 6,658 |
| 2026-04-15 | 18.15 | 18.15 | 18.00 | 18.05 | -0.55% | 25,132 |
| 2026-04-14 | 18.10 | 18.20 | 18.10 | 18.15 | +0.83% | 18,101 |
| 2026-04-13 | 18.00 | 18.10 | 17.95 | 18.00 | +0.28% | 12,960 |
| 2026-04-10 | 18.10 | 18.15 | 17.95 | 17.95 | -0.28% | 10,918 |
| 2026-04-09 | 17.90 | 18.00 | 17.85 | 18.00 | +0.56% | 13,724 |
| 2026-04-08 | 18.15 | 18.25 | 17.90 | 17.90 | -0.83% | 22,935 |
| 2026-04-07 | 18.20 | 18.20 | 18.05 | 18.05 | -3.22% | 13,260 |
| 2026-04-02 | 18.80 | 18.80 | 18.50 | 18.65 | -0.53% | 21,121 |
| 2026-04-01 | 18.60 | 19.00 | 18.60 | 18.75 | +1.08% | 15,648 |
| 2026-03-31 | 18.40 | 18.60 | 18.40 | 18.55 | +0.82% | 11,548 |
| 2026-03-30 | 18.40 | 18.50 | 18.35 | 18.40 | +0.27% | 15,119 |
| 2026-03-27 | 18.45 | 18.50 | 18.35 | 18.35 | +0.00% | 7,564 |
| 2026-03-26 | 18.25 | 18.45 | 18.25 | 18.35 | +0.00% | 5,823 |
| 2026-03-25 | 18.55 | 18.60 | 18.30 | 18.35 | -0.54% | 15,815 |
| 2026-03-24 | 18.40 | 18.50 | 18.35 | 18.45 | +0.00% | 7,287 |
| 2026-03-23 | 18.55 | 18.60 | 18.25 | 18.45 | -0.54% | 24,423 |
| 2026-03-20 | 18.85 | 18.85 | 18.55 | 18.55 | -0.80% | 13,186 |
| 2026-03-19 | 18.70 | 18.80 | 18.60 | 18.70 | -0.53% | 14,306 |
| 2026-03-18 | 18.20 | 18.85 | 18.20 | 18.80 | +3.01% | 32,284 |
| 2026-03-17 | 18.65 | 18.65 | 18.25 | 18.25 | -1.62% | 17,541 |
| 2026-03-16 | 18.50 | 18.70 | 18.50 | 18.55 | +0.27% | 26,624 |
| 2026-03-13 | 18.50 | 18.60 | 18.45 | 18.50 | +0.27% | 13,687 |
| 2026-03-12 | 18.50 | 18.60 | 18.45 | 18.45 | -0.54% | 24,529 |
| 2026-03-11 | 18.65 | 18.65 | 18.50 | 18.55 | -0.27% | 22,380 |
| 2026-03-10 | 18.90 | 18.90 | 18.60 | 18.60 | -0.80% | 18,097 |
| 2026-03-09 | 19.10 | 19.10 | 18.75 | 18.75 | -1.83% | 36,910 |
| 2026-03-06 | 19.10 | 19.20 | 19.10 | 19.10 | -0.26% | 11,755 |
| 2026-03-05 | 19.00 | 19.20 | 19.00 | 19.15 | +1.32% | 14,163 |
| 2026-03-04 | 19.00 | 19.00 | 18.90 | 18.90 | -0.26% | 21,734 |
| 2026-03-03 | 19.00 | 19.00 | 18.75 | 18.95 | -0.26% | 128,165 |
| 2026-03-02 | 19.00 | 19.00 | 18.90 | 19.00 | +0.00% | 44,430 |
| 2026-02-27 | 18.90 | 19.00 | 18.90 | 19.00 | +0.53% | 57,733 |
| 2026-02-26 | 18.90 | 18.95 | 18.80 | 18.90 | +0.53% | 8,596 |
| 2026-02-25 | 18.95 | 18.95 | 18.80 | 18.80 | -0.53% | 3,777 |
| 2026-02-24 | 18.95 | 19.00 | 18.85 | 18.90 | -0.53% | 9,337 |
| 2026-02-23 | 18.90 | 19.00 | 18.75 | 19.00 | +1.33% | 7,790 |
| 2026-02-20 | 18.80 | 18.90 | 18.75 | 18.75 | -0.27% | 2,462 |
| 2026-02-19 | 18.90 | 18.90 | 18.80 | 18.80 | -0.79% | 2,133 |
| 2026-02-18 | 18.95 | 18.95 | 18.90 | 18.95 | +0.00% | 3,973 |
| 2026-02-17 | 18.95 | 18.95 | 18.90 | 18.95 | +0.00% | 18,506 |
| 2026-02-16 | 19.00 | 19.00 | 18.90 | 18.95 | -0.26% | 9,590 |
| 2026-02-13 | 18.95 | 19.00 | 18.80 | 19.00 | +0.26% | 7,439 |
| 2026-02-12 | 18.90 | 18.95 | 18.75 | 18.95 | +0.00% | 12,916 |
| 2026-02-11 | 19.00 | 19.00 | 18.90 | 18.95 | -0.26% | 5,233 |
| 2026-02-10 | 19.00 | 19.00 | 18.85 | 19.00 | +0.00% | 18,511 |
| 2026-02-09 | 18.95 | 19.00 | 18.85 | 19.00 | +0.26% | 22,482 |
| 2026-02-06 | 18.95 | 18.95 | 18.85 | 18.95 | +0.00% | 5,508 |
| 2026-02-05 | 18.95 | 18.95 | 18.85 | 18.95 | +0.00% | 7,440 |
| 2026-02-04 | 18.95 | 18.95 | 18.85 | 18.95 | +0.00% | 22,811 |
| 2026-02-03 | 18.80 | 18.95 | 18.75 | 18.95 | +0.53% | 18,128 |
| 2026-02-02 | 18.95 | 19.00 | 18.70 | 18.85 | -0.26% | 20,445 |
| 2026-01-30 | 18.50 | 19.00 | 18.50 | 18.90 | +2.16% | 99,305 |
| 2026-01-29 | 18.10 | 18.50 | 18.10 | 18.50 | +1.93% | 54,858 |
| 2026-01-28 | 18.25 | 18.40 | 18.15 | 18.15 | -0.55% | 12,643 |
| 2026-01-27 | 18.15 | 18.25 | 18.10 | 18.25 | +0.83% | 46,130 |
| 2026-01-26 | 18.15 | 18.15 | 18.05 | 18.10 | -0.28% | 11,423 |
| 2026-01-23 | 18.00 | 18.15 | 18.00 | 18.15 | +1.40% | 20,134 |
| 2026-01-22 | 17.75 | 18.00 | 17.75 | 17.90 | +0.56% | 27,208 |
| 2026-01-21 | 17.85 | 17.85 | 17.75 | 17.80 | -0.28% | 8,948 |
| 2026-01-20 | 17.85 | 17.85 | 17.75 | 17.85 | +0.00% | 24,139 |
| 2026-01-19 | 17.80 | 17.85 | 17.75 | 17.85 | +0.28% | 14,741 |
| 2026-01-16 | 17.80 | 17.85 | 17.65 | 17.80 | +0.00% | 21,199 |
| 2026-01-15 | 17.85 | 17.85 | 17.65 | 17.80 | -0.28% | 20,042 |
| 2026-01-14 | 17.80 | 17.85 | 17.70 | 17.85 | +0.56% | 15,493 |
| 2026-01-13 | 17.75 | 17.75 | 17.65 | 17.75 | +0.28% | 7,148 |
| 2026-01-12 | 17.75 | 17.75 | 17.60 | 17.70 | +0.28% | 13,964 |
| 2026-01-09 | 17.65 | 17.70 | 17.55 | 17.65 | +0.28% | 16,947 |
| 2026-01-08 | 17.50 | 17.60 | 17.50 | 17.60 | +0.00% | 19,650 |
| 2026-01-07 | 17.50 | 17.60 | 17.50 | 17.60 | +0.57% | 37,751 |
| 2026-01-06 | 17.55 | 17.55 | 17.45 | 17.50 | +0.00% | 12,157 |
| 2026-01-05 | 17.50 | 17.55 | 17.40 | 17.50 | -0.28% | 19,699 |
| 2025-12-30 | 17.50 | 17.60 | 17.45 | 17.55 | +0.00% | 22,757 |
| 2025-12-29 | 17.35 | 17.55 | 17.35 | 17.55 | +0.86% | 27,202 |
| 2025-12-23 | 17.50 | 17.50 | 17.35 | 17.40 | +0.00% | 33,180 |
| 2025-12-22 | 17.45 | 17.50 | 17.40 | 17.40 | -0.29% | 16,634 |
| 2025-12-19 | 17.50 | 17.50 | 17.05 | 17.45 | +0.00% | 133,877 |
| 2025-12-18 | 17.25 | 17.45 | 17.25 | 17.45 | +1.16% | 22,479 |
| 2025-12-17 | 17.40 | 17.50 | 17.20 | 17.25 | -1.43% | 15,634 |
| 2025-12-16 | 17.45 | 17.50 | 17.35 | 17.50 | +0.00% | 26,123 |
| 2025-12-15 | 17.50 | 17.55 | 17.40 | 17.50 | +0.29% | 42,236 |
| 2025-12-12 | 17.50 | 17.50 | 17.45 | 17.45 | -0.29% | 7,696 |
| 2025-12-11 | 17.50 | 17.50 | 17.45 | 17.50 | +0.00% | 8,471 |
| 2025-12-10 | 17.50 | 17.50 | 17.45 | 17.50 | -0.28% | 19,757 |
| 2025-12-09 | 17.40 | 17.55 | 17.35 | 17.55 | +0.57% | 29,925 |
| 2025-12-08 | 17.50 | 17.50 | 17.30 | 17.45 | +0.00% | 16,396 |
| 2025-12-05 | 17.40 | 17.50 | 17.25 | 17.45 | +0.29% | 56,994 |
| 2025-12-04 | 17.35 | 17.45 | 17.30 | 17.40 | +0.29% | 30,598 |
| 2025-12-03 | 17.35 | 17.45 | 17.35 | 17.35 | +0.00% | 7,931 |
| 2025-12-02 | 17.40 | 17.45 | 17.35 | 17.35 | -0.57% | 9,623 |
| 2025-12-01 | 17.50 | 17.50 | 17.35 | 17.45 | -0.57% | 13,914 |
| 2025-11-28 | 17.40 | 17.55 | 17.40 | 17.55 | +1.15% | 14,523 |
| 2025-11-27 | 17.40 | 17.45 | 17.30 | 17.35 | +0.00% | 9,443 |
| 2025-11-26 | 17.45 | 17.55 | 17.35 | 17.35 | -0.57% | 10,844 |
| 2025-11-25 | 17.45 | 17.45 | 17.30 | 17.45 | +0.00% | 17,877 |
| 2025-11-24 | 17.70 | 17.70 | 17.45 | 17.45 | -1.13% | 9,689 |
| 2025-11-21 | 17.70 | 17.70 | 17.55 | 17.65 | +0.00% | 9,399 |
| 2025-11-20 | 17.60 | 17.80 | 17.60 | 17.65 | -0.28% | 12,838 |
| 2025-11-19 | 17.55 | 17.70 | 17.45 | 17.70 | +0.85% | 10,751 |
| 2025-11-18 | 17.55 | 17.55 | 17.45 | 17.55 | +0.00% | 5,275 |
| 2025-11-17 | 17.50 | 17.55 | 17.40 | 17.55 | +0.29% | 6,903 |
| 2025-11-14 | 17.35 | 17.50 | 17.30 | 17.50 | +0.57% | 6,391 |
| 2025-11-13 | 17.30 | 17.40 | 17.30 | 17.40 | +0.00% | 13,048 |
| 2025-11-12 | 17.50 | 17.50 | 17.30 | 17.40 | -0.29% | 6,912 |
| 2025-11-11 | 17.55 | 17.55 | 17.35 | 17.45 | +0.00% | 11,363 |
| 2025-11-10 | 17.25 | 17.50 | 17.25 | 17.45 | +1.45% | 9,068 |
| 2025-11-07 | 17.60 | 17.60 | 17.20 | 17.20 | -1.99% | 6,375 |
| 2025-11-06 | 17.65 | 17.65 | 17.45 | 17.55 | -0.57% | 11,552 |
| 2025-11-05 | 17.25 | 17.65 | 17.15 | 17.65 | +2.62% | 23,648 |
| 2025-11-04 | 17.20 | 17.20 | 17.10 | 17.20 | +0.29% | 13,388 |
| 2025-11-03 | 17.25 | 17.25 | 17.10 | 17.15 | -0.58% | 5,406 |
| 2025-10-31 | 17.20 | 17.25 | 17.10 | 17.25 | +0.58% | 10,199 |
| 2025-10-30 | 17.15 | 17.20 | 17.05 | 17.15 | +0.59% | 23,663 |
| 2025-10-29 | 17.00 | 17.15 | 17.00 | 17.05 | +0.00% | 7,265 |
| 2025-10-28 | 17.10 | 17.15 | 17.00 | 17.05 | -0.29% | 21,323 |
| 2025-10-27 | 17.20 | 17.20 | 17.05 | 17.10 | +0.07% | 30,002 |
| 2025-10-24 | 17.39 | 17.39 | 16.94 | 17.09 | -2.29% | 35,312 |
| 2025-10-23 | 17.49 | 17.49 | 17.39 | 17.49 | +0.00% | 17,226 |
| 2025-10-22 | 17.54 | 17.54 | 17.49 | 17.49 | -0.29% | 957 |
| 2025-10-21 | 17.59 | 17.64 | 17.54 | 17.54 | -0.28% | 12,280 |
| 2025-10-20 | 17.64 | 17.84 | 17.54 | 17.59 | -0.85% | 18,581 |
| 2025-10-17 | 17.64 | 17.74 | 17.59 | 17.74 | +0.00% | 1,051 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+4.75%）。最弱月份：4月（-4.11%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Fundamenta Real Estate AG（FREN.SW）最新收盘价是多少？
2026-10-16 收于 17.05，来自Closelook数据湖的每日价格记录。
FREN.SW 的52周最高价和最低价是多少？
过去52周最高 19.20、最低 16.55（截至 2026-10-16）。
Fundamenta Real Estate AG 历史上最强和最弱的月份是哪个？
历史上，FREN.SW 最强的日历月份是1月（平均 +4.75%），最弱的是4月（平均 -4.11%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的449根日线计算。