Frey

FREY
🏛️ france →
29.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.80 32.80 32.80 32.80 0.0M
2021-12-30 32.80 32.80 32.80 32.80 0.0M
2021-12-29 32.80 32.80 32.80 32.80 0.0M
2021-12-28 32.80 32.80 32.80 32.80 0.0M
2021-12-27 32.80 32.80 32.80 32.80 0.0M
2021-12-24 32.80 32.80 32.80 32.80 0.0M
2021-12-23 32.80 32.80 32.80 32.80 0.0M
2021-12-22 32.80 32.80 32.80 32.80 0.0M
2021-12-21 32.60 32.60 32.60 32.60 0.0M
2021-12-20 32.60 32.60 32.60 32.60 0.0M
2021-12-17 32.60 32.60 32.60 32.60 0.0M
2021-12-16 32.60 32.60 32.60 32.60 0.0M
2021-12-15 32.60 32.60 32.60 32.60 0.0M
2021-12-14 32.60 32.60 32.60 32.60 0.0M
2021-12-13 32.60 32.60 32.60 32.60 0.0M
2021-12-10 32.60 32.60 32.60 32.60 0.0M
2021-12-09 32.60 32.60 32.40 32.40 0.0M
2021-12-07 33.60 33.60 32.60 32.60 0.0M
2021-12-06 32.60 32.80 32.60 32.80 0.0M
2021-12-03 33.00 33.00 33.00 33.00 0.0M
2021-12-02 32.80 32.80 32.80 32.80 0.0M
2021-12-01 32.80 32.80 32.80 32.80 0.0M
2021-11-30 32.80 32.80 32.80 32.80 0.0M
2021-11-29 32.80 32.80 32.80 32.80 0.0M
2021-11-26 30.60 32.80 30.60 32.80 0.0M
2021-11-25 30.20 33.20 30.20 33.20 0.0M
2021-11-24 29.80 29.80 29.80 29.80 0.0M
2021-11-23 32.99 32.99 32.99 32.99 0.0M
2021-11-22 32.99 32.99 32.99 32.99 0.0M
2021-11-19 32.99 32.99 32.99 32.99 0.0M
2021-11-18 32.99 32.99 32.99 32.99 0.0M
2021-11-17 32.99 32.99 32.99 32.99 0.0M
2021-11-16 32.99 32.99 32.99 32.99 0.0M
2021-11-15 32.99 32.99 32.99 32.99 0.0M
2021-11-12 32.60 32.79 32.60 32.79 0.0M
2021-11-11 32.60 32.60 32.60 32.60 0.0M
2021-11-10 32.40 32.60 32.40 32.60 0.0M
2021-11-09 32.40 32.40 32.40 32.40 0.0M
2021-11-08 32.40 32.40 32.40 32.40 0.0M
2021-11-05 32.40 32.40 32.40 32.40 0.0M
2021-11-04 32.20 32.20 32.20 32.20 0.0M
2021-11-03 32.20 32.20 32.20 32.20 0.0M
2021-11-02 32.20 32.20 32.20 32.20 0.0M
2021-11-01 32.20 32.20 32.20 32.20 0.0M
2021-10-29 32.20 32.20 32.20 32.20 0.0M
2021-10-28 32.20 32.20 32.20 32.20 0.0M
2021-10-27 32.20 32.20 32.20 32.20 0.0M
2021-10-26 32.20 32.20 32.20 32.20 0.0M
2021-10-25 32.20 32.20 32.20 32.20 0.0M
2021-10-22 32.00 32.00 32.00 32.00 0.0M
2021-10-21 32.00 32.00 32.00 32.00 0.0M
2021-10-20 32.00 32.00 32.00 32.00 0.0M
2021-10-19 31.61 31.61 31.61 31.61 0.0M
2021-10-18 31.41 31.61 31.41 31.61 0.0M
2021-10-15 31.61 31.61 31.61 31.61 0.0M
2021-10-14 31.41 31.41 31.41 31.41 0.0M
2021-10-13 31.61 31.61 31.61 31.61 0.0M
2021-10-12 31.61 31.61 31.61 31.61 0.0M
2021-10-11 31.61 31.61 31.61 31.61 0.0M
2021-10-08 31.41 31.61 31.41 31.61 0.0M
2021-10-07 31.41 31.41 31.41 31.41 0.0M
2021-10-06 31.41 31.41 31.41 31.41 0.0M
2021-10-05 31.21 31.21 30.62 30.62 0.0M
2021-10-04 30.82 31.02 30.82 31.02 0.0M
2021-10-01 30.23 30.42 30.23 30.42 0.0M
2021-09-30 30.03 30.03 30.03 30.03 0.0M
2021-09-29 30.03 30.03 30.03 30.03 0.0M
2021-09-28 30.03 30.03 30.03 30.03 0.0M
2021-09-27 30.03 30.03 30.03 30.03 0.0M
2021-09-24 30.03 30.03 30.03 30.03 0.0M
2021-09-23 29.83 29.83 29.83 29.83 0.0M
2021-09-22 29.83 29.83 29.83 29.83 0.0M
2021-09-21 29.83 29.83 29.83 29.83 0.0M
2021-09-20 29.83 29.83 29.83 29.83 0.0M
2021-09-17 29.83 29.83 29.83 29.83 0.0M
2021-09-16 29.83 29.83 29.83 29.83 0.0M
2021-09-15 29.83 29.83 29.83 29.83 0.0M
2021-09-14 29.83 29.83 29.83 29.83 0.0M
2021-09-13 29.83 29.83 29.83 29.83 0.0M
2021-09-10 29.83 29.83 29.83 29.83 0.0M
2021-09-09 29.83 29.83 29.83 29.83 0.0M
2021-09-08 29.83 29.83 29.83 29.83 0.0M
2021-09-07 29.83 29.83 29.83 29.83 0.0M
2021-09-06 29.83 29.83 29.83 29.83 0.0M
2021-09-03 30.03 30.03 29.83 29.83 0.0M
2021-09-02 30.03 30.03 30.03 30.03 0.0M
2021-09-01 30.03 30.23 30.03 30.23 0.0M
2021-08-31 29.63 29.63 29.63 29.63 0.0M
2021-08-30 29.63 29.63 29.63 29.63 0.0M
2021-08-27 29.63 29.63 29.63 29.63 0.0M
2021-08-26 29.63 29.63 29.63 29.63 0.0M
2021-08-25 30.03 30.03 30.03 30.03 0.0M
2021-08-24 30.03 30.03 30.03 30.03 0.0M
2021-08-23 29.83 29.83 29.83 29.83 0.0M
2021-08-20 29.04 29.83 29.04 29.83 0.0M
2021-08-19 29.44 29.44 29.04 29.04 0.0M
2021-08-18 29.44 29.44 29.44 29.44 0.0M
2021-08-17 29.44 29.44 29.44 29.44 0.0M
2021-08-16 29.24 29.44 29.24 29.44 0.0M
2021-08-13 28.84 29.24 28.84 29.24 0.0M
2021-08-12 28.65 28.84 28.65 28.84 0.0M
2021-08-11 27.66 28.65 27.66 28.65 0.0M
2021-08-10 30.42 30.42 27.46 27.46 0.0M
2021-08-09 30.62 30.62 30.62 30.62 0.0M
2021-08-06 30.42 30.42 30.42 30.42 0.0M
2021-08-05 30.42 30.62 30.42 30.62 0.0M
2021-08-04 30.42 30.42 30.42 30.42 0.0M
2021-08-03 30.23 30.23 30.23 30.23 0.0M
2021-08-02 30.23 30.23 30.23 30.23 0.0M
2021-07-30 30.23 30.23 30.23 30.23 0.0M
2021-07-29 30.23 30.23 30.23 30.23 0.0M
2021-07-28 30.62 30.62 30.23 30.23 0.0M
2021-07-27 30.62 30.62 30.62 30.62 0.0M
2021-07-26 30.62 30.62 30.62 30.62 0.0M
2021-07-23 30.82 30.82 30.62 30.62 0.0M
2021-07-22 30.82 30.82 30.82 30.82 0.0M
2021-07-21 30.82 30.82 30.82 30.82 0.0M
2021-07-20 30.62 30.62 30.62 30.62 0.0M
2021-07-19 31.21 31.21 31.02 31.02 0.0M
2021-07-16 31.21 31.21 31.21 31.21 0.0M
2021-07-15 31.21 31.21 31.21 31.21 0.0M
2021-07-14 31.41 31.41 31.41 31.41 0.0M
2021-07-13 31.41 31.41 31.41 31.41 0.0M
2021-07-12 31.61 31.61 31.41 31.41 0.0M
2021-07-09 31.61 31.61 31.61 31.61 0.0M
2021-07-08 31.41 31.41 31.41 31.41 0.0M
2021-07-07 31.61 31.61 31.61 31.61 0.0M
2021-07-06 31.21 31.21 31.21 31.21 0.0M
2021-07-05 31.41 31.41 31.02 31.02 0.0M
2021-07-02 31.41 31.41 31.41 31.41 0.0M
2021-07-01 31.41 31.41 31.41 31.41 0.0M
2021-06-30 31.41 31.41 31.41 31.41 0.0M
2021-06-29 31.21 31.21 31.21 31.21 0.0M
2021-06-28 31.02 31.02 31.02 31.02 0.0M
2021-06-25 31.21 31.21 31.21 31.21 0.0M
2021-06-24 31.21 31.21 31.21 31.21 0.0M
2021-06-23 31.41 31.41 31.41 31.41 0.0M
2021-06-22 31.61 31.61 31.21 31.21 0.0M
2021-06-21 31.61 31.61 31.61 31.61 0.0M
2021-06-18 30.82 31.61 30.82 31.61 0.0M
2021-06-17 31.21 31.21 31.21 31.21 0.0M
2021-06-16 31.02 31.02 31.02 31.02 0.0M
2021-06-15 31.02 31.41 31.02 31.41 0.0M
2021-06-14 31.21 31.21 31.21 31.21 0.0M
2021-06-11 30.62 30.82 30.62 30.82 0.0M
2021-06-10 30.62 30.62 30.62 30.62 0.0M
2021-06-09 31.02 31.02 31.02 31.02 0.0M
2021-06-08 30.42 31.02 30.42 31.02 0.0M
2021-06-07 30.82 30.82 30.82 30.82 0.0M
2021-06-04 30.82 31.02 30.82 31.02 0.0M
2021-06-03 31.21 31.21 31.21 31.21 0.0M
2021-06-02 31.41 31.41 31.41 31.41 0.0M
2021-06-01 31.41 31.41 31.41 31.41 0.0M
2021-05-31 31.21 31.21 31.21 31.21 0.0M
2021-05-28 31.81 31.81 31.81 31.81 0.0M
2021-05-27 31.61 31.61 31.61 31.61 0.0M
2021-05-26 32.00 32.00 31.61 31.61 0.0M
2021-05-25 32.20 32.20 32.00 32.00 0.0M
2021-05-24 32.40 32.40 32.20 32.20 0.0M
2021-05-21 32.40 32.40 32.40 32.40 0.0M
2021-05-20 32.40 32.40 32.40 32.40 0.0M
2021-05-19 32.40 32.40 32.40 32.40 0.0M
2021-05-18 32.40 32.40 32.40 32.40 0.0M
2021-05-17 32.40 32.40 32.40 32.40 0.0M
2021-05-14 32.20 32.20 32.20 32.20 0.0M
2021-05-13 33.39 33.39 33.39 33.39 0.0M
2021-05-12 33.19 33.19 33.19 33.19 0.0M
2021-05-11 33.19 33.19 33.19 33.19 0.0M
2021-05-10 32.99 32.99 32.99 32.99 0.0M
2021-05-07 32.99 32.99 32.99 32.99 0.0M
2021-05-06 32.79 32.99 32.79 32.99 0.0M
2021-05-05 32.40 32.60 32.40 32.60 0.0M
2021-05-04 32.60 32.60 32.40 32.40 0.0M
2021-05-03 32.40 32.40 32.40 32.40 0.0M
2021-04-30 32.79 32.79 32.79 32.79 0.0M
2021-04-29 33.19 33.19 33.19 33.19 0.0M
2021-04-28 33.19 33.19 33.19 33.19 0.0M
2021-04-27 33.19 33.19 33.19 33.19 0.0M
2021-04-26 33.39 33.39 33.19 33.19 0.0M
2021-04-23 33.19 33.19 33.19 33.19 0.0M
2021-04-22 32.99 33.19 32.99 33.19 0.0M
2021-04-21 32.79 32.79 32.79 32.79 0.0M
2021-04-20 32.60 32.60 32.60 32.60 0.0M
2021-04-19 32.60 32.60 32.60 32.60 0.0M
2021-04-16 32.79 32.79 32.60 32.60 0.0M
2021-04-15 32.79 32.79 32.79 32.79 0.0M
2021-04-14 32.99 32.99 32.60 32.60 0.0M
2021-04-13 32.79 32.79 32.79 32.79 0.0M
2021-04-12 32.99 32.99 32.79 32.79 0.0M
2021-04-09 32.79 32.79 32.79 32.79 0.0M
2021-04-08 31.81 32.40 31.81 32.40 0.0M
2021-04-07 31.61 31.61 31.41 31.41 0.0M
2021-04-06 32.00 32.00 31.41 31.41 0.0M
2021-04-01 31.41 31.41 31.41 31.41 0.0M
2021-03-31 31.61 31.61 31.41 31.41 0.0M
2021-03-30 31.61 31.61 31.61 31.61 0.0M
2021-03-29 31.41 31.41 31.41 31.41 0.0M
2021-03-26 31.41 31.41 31.41 31.41 0.0M
2021-03-25 31.21 31.41 31.21 31.41 0.0M
2021-03-24 31.21 31.21 31.21 31.21 0.0M
2021-03-23 31.02 31.02 31.02 31.02 0.0M
2021-03-22 30.42 30.62 30.42 30.62 0.0M
2021-03-19 29.83 30.03 29.83 30.03 0.0M
2021-03-18 29.44 29.83 29.44 29.83 0.0M
2021-03-17 29.83 29.83 29.44 29.44 0.0M
2021-03-16 30.03 30.03 29.83 29.83 0.0M
2021-03-15 30.03 30.03 30.03 30.03 0.0M
2021-03-12 30.03 30.03 29.83 29.83 0.0M
2021-03-11 30.03 30.42 30.03 30.42 0.0M
2021-03-10 28.65 29.63 28.65 29.63 0.0M
2021-03-09 28.45 28.65 28.45 28.65 0.0M
2021-03-08 28.45 28.45 28.45 28.45 0.0M
2021-03-05 28.45 28.45 28.45 28.45 0.0M
2021-03-04 28.05 28.45 28.05 28.45 0.0M
2021-03-03 28.25 28.25 28.05 28.05 0.0M
2021-03-02 28.25 28.25 28.25 28.25 0.0M
2021-03-01 28.45 28.45 28.45 28.45 0.0M
2021-02-26 28.25 28.45 28.25 28.45 0.0M
2021-02-25 28.25 28.25 28.25 28.25 0.0M
2021-02-24 28.25 28.25 28.25 28.25 0.0M
2021-02-23 28.25 28.25 28.25 28.25 0.0M
2021-02-22 28.45 28.45 28.45 28.45 0.0M
2021-02-19 28.05 28.65 28.05 28.65 0.0M
2021-02-18 28.45 28.65 28.45 28.65 0.0M
2021-02-17 28.65 28.65 28.45 28.45 0.0M
2021-02-16 28.84 28.84 28.65 28.65 0.0M
2021-02-15 29.04 29.04 29.04 29.04 0.0M
2021-02-12 29.24 29.24 29.24 29.24 0.0M
2021-02-11 29.24 29.24 29.24 29.24 0.0M
2021-02-10 29.24 29.24 29.24 29.24 0.0M
2021-02-09 29.44 29.44 29.24 29.24 0.0M
2021-02-08 29.24 29.44 29.24 29.44 0.0M
2021-02-05 29.44 29.44 29.44 29.44 0.0M
2021-02-04 29.24 29.24 29.24 29.24 0.0M
2021-02-03 29.44 29.44 29.24 29.24 0.0M
2021-02-02 29.44 29.44 29.44 29.44 0.0M
2021-02-01 29.63 29.63 29.44 29.44 0.0M
2021-01-29 29.63 29.63 29.63 29.63 0.0M
2021-01-28 29.63 29.63 29.63 29.63 0.0M
2021-01-27 29.63 29.63 29.63 29.63 0.0M
2021-01-26 29.63 29.63 29.63 29.63 0.0M
2021-01-25 29.83 29.83 29.63 29.63 0.0M
2021-01-22 29.83 29.83 29.83 29.83 0.0M
2021-01-21 29.83 29.83 29.83 29.83 0.0M
2021-01-20 29.83 29.83 29.83 29.83 0.0M
2021-01-19 29.83 29.83 29.83 29.83 0.0M
2021-01-18 29.83 29.83 29.83 29.83 0.0M
2021-01-15 29.63 29.63 29.63 29.63 0.0M
2021-01-14 29.63 29.63 29.63 29.63 0.0M
2021-01-13 29.83 29.83 29.83 29.83 0.0M
2021-01-12 29.63 29.63 29.63 29.63 0.0M
2021-01-11 29.63 29.63 29.63 29.63 0.0M
2021-01-08 30.42 30.42 30.42 30.42 0.0M
2021-01-07 30.23 30.23 30.23 30.23 0.0M
2021-01-06 30.03 30.23 30.03 30.23 0.0M
2021-01-05 29.83 30.03 29.83 30.03 0.0M
2021-01-04 29.63 29.63 29.63 29.63 0.0M