Fundamenta Real Estate AG - FREN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.8	18.75	18.75	18.9	18.75	2,462
February 19, 2026	18.9	18.8	18.8	18.9	18.8	2,133
February 18, 2026	18.95	18.95	18.95	18.95	18.9	4,186
February 17, 2026	18.95	18.95	18.95	18.95	18.9	18,506
February 16, 2026	19	18.95	18.95	19	18.9	9,590
February 13, 2026	18.95	19	19	19	18.8	7,439
February 12, 2026	18.9	18.95	18.95	18.95	18.75	12,916
February 11, 2026	19	18.95	18.95	19	18.9	5,233
February 10, 2026	19	19	19	19	18.85	18,511
February 09, 2026	18.95	19	19	19	18.85	22,482
February 06, 2026	18.95	18.95	18.95	18.95	18.85	5,513
February 05, 2026	18.95	18.95	18.95	18.95	18.85	7,448
February 04, 2026	18.95	18.95	18.95	18.95	18.85	22,906
February 03, 2026	18.8	18.95	18.95	18.95	18.75	18,128
February 02, 2026	18.95	18.85	18.85	19	18.7	20,445
January 30, 2026	18.5	18.9	18.9	19	18.5	99,305
January 29, 2026	18.1	18.5	18.5	18.5	18.1	54,858
January 28, 2026	18.25	18.15	18.15	18.4	18.15	12,643
January 27, 2026	18.15	18.25	18.25	18.25	18.1	46,131
January 26, 2026	18.15	18.1	18.1	18.15	18.05	11,423
January 23, 2026	18	18.15	18.15	18.15	18	20,152
January 22, 2026	17.75	17.9	17.9	18	17.75	27,209
January 21, 2026	17.85	17.8	17.8	17.85	17.75	8,949
January 20, 2026	17.85	17.85	17.85	17.85	17.75	24,139
January 19, 2026	17.8	17.85	17.85	17.85	17.75	16,268
January 16, 2026	17.8	17.8	17.8	17.85	17.65	21,201
January 15, 2026	17.85	17.8	17.8	17.85	17.65	20,042
January 14, 2026	17.8	17.85	17.85	17.85	17.7	15,537
January 13, 2026	17.75	17.75	17.75	17.75	17.65	7,177
January 12, 2026	17.75	17.7	17.7	17.75	17.6	13,973
January 09, 2026	17.65	17.65	17.65	17.7	17.55	17,033
January 08, 2026	17.5	17.6	17.6	17.6	17.5	19,702
January 07, 2026	17.5	17.6	17.6	17.6	17.5	37,853
January 06, 2026	17.55	17.5	17.5	17.55	17.45	12,157
January 05, 2026	17.5	17.5	17.5	17.55	17.4	19,699
December 30, 2025	17.5	17.55	17.55	17.6	17.45	22,813
December 29, 2025	17.35	17.55	17.55	17.55	17.35	27,251
December 23, 2025	17.5	17.4	17.4	17.5	17.35	33,255
December 22, 2025	17.45	17.4	17.4	17.5	17.4	16,634
December 19, 2025	17.5	17.45	17.45	17.5	17.05	133,877
December 18, 2025	17.25	17.45	17.45	17.45	17.25	22,711
December 17, 2025	17.4	17.25	17.25	17.5	17.2	15,725
December 16, 2025	17.45	17.5	17.5	17.5	17.35	26,123
December 15, 2025	17.5	17.5	17.5	17.55	17.4	42,280
December 12, 2025	17.5	17.45	17.45	17.5	17.45	7,823
December 11, 2025	17.5	17.5	17.5	17.5	17.45	8,480
December 10, 2025	17.5	17.5	17.5	17.5	17.45	19,826
December 09, 2025	17.4	17.55	17.55	17.55	17.35	29,925
December 08, 2025	17.5	17.45	17.45	17.5	17.3	16,415
December 05, 2025	17.4	17.45	17.45	17.5	17.25	56,995
December 04, 2025	17.35	17.4	17.4	17.45	17.3	30,598
December 03, 2025	17.35	17.35	17.35	17.45	17.35	7,931
December 02, 2025	17.4	17.35	17.35	17.45	17.35	9,624
December 01, 2025	17.5	17.45	17.45	17.5	17.35	13,955
November 28, 2025	17.4	17.55	17.55	17.55	17.4	14,523
November 27, 2025	17.4	17.35	17.35	17.45	17.3	9,452
November 26, 2025	17.45	17.35	17.35	17.55	17.35	10,844
November 25, 2025	17.45	17.45	17.45	17.45	17.3	17,958
November 24, 2025	17.7	17.45	17.45	17.7	17.45	9,705
November 21, 2025	17.7	17.65	17.65	17.7	17.55	9,399

Fundamenta Real Estate AG (FREN.SW) SIX