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
2022-12-30 33.42 33.42 33.42 33.42 0.0M
2022-12-29 33.42 33.42 33.42 33.42 0.0M
2022-12-28 33.42 33.42 33.42 33.42 0.0M
2022-12-27 33.42 33.42 33.42 33.42 0.0M
2022-12-23 33.22 33.22 33.22 33.22 0.0M
2022-12-22 34.20 34.20 33.22 33.22 0.0M
2022-12-21 34.79 34.79 34.79 34.79 0.0M
2022-12-20 34.79 34.79 34.79 34.79 0.0M
2022-12-19 34.79 34.79 34.79 34.79 0.0M
2022-12-16 34.59 34.79 34.59 34.79 0.0M
2022-12-15 34.40 34.40 34.40 34.40 0.0M
2022-12-14 34.59 34.59 34.59 34.59 0.0M
2022-12-13 34.59 34.59 34.59 34.59 0.0M
2022-12-12 34.59 34.59 34.59 34.59 0.0M
2022-12-09 34.59 34.59 34.59 34.59 0.0M
2022-12-08 34.40 34.59 34.40 34.59 0.0M
2022-12-07 34.40 34.40 34.20 34.20 0.0M
2022-12-06 34.40 34.40 34.40 34.40 0.0M
2022-12-05 34.40 34.40 34.40 34.40 0.0M
2022-12-02 34.40 34.40 34.40 34.40 0.0M
2022-12-01 34.40 34.40 34.20 34.20 0.0M
2022-11-30 34.40 34.40 34.40 34.40 0.0M
2022-11-29 34.40 34.40 34.40 34.40 0.0M
2022-11-28 34.20 34.20 34.20 34.20 0.0M
2022-11-25 34.59 34.59 34.40 34.40 0.0M
2022-11-24 34.79 34.79 34.79 34.79 0.0M
2022-11-23 34.79 34.79 34.79 34.79 0.0M
2022-11-22 34.79 34.79 34.79 34.79 0.0M
2022-11-21 34.79 34.79 34.79 34.79 0.0M
2022-11-18 34.59 34.59 34.59 34.59 0.0M
2022-11-17 34.59 34.59 34.59 34.59 0.0M
2022-11-16 34.40 34.40 34.40 34.40 0.0M
2022-11-15 34.40 34.40 34.40 34.40 0.0M
2022-11-14 34.40 34.40 34.40 34.40 0.0M
2022-11-11 34.20 34.20 34.20 34.20 0.0M
2022-11-10 34.20 34.20 34.20 34.20 0.0M
2022-11-09 34.20 34.20 34.20 34.20 0.0M
2022-11-08 34.20 34.20 34.20 34.20 0.0M
2022-11-07 34.20 34.20 34.20 34.20 0.0M
2022-11-04 34.00 34.00 34.00 34.00 0.0M
2022-11-03 34.00 34.00 34.00 34.00 0.0M
2022-11-02 33.81 33.81 33.81 33.81 0.0M
2022-11-01 33.81 33.81 33.81 33.81 0.0M
2022-10-31 33.61 33.61 33.61 33.61 0.0M
2022-10-28 33.61 33.61 33.61 33.61 0.0M
2022-10-27 33.61 33.61 33.61 33.61 0.0M
2022-10-26 33.42 33.61 33.42 33.61 0.0M
2022-10-25 34.20 34.20 33.22 33.22 0.0M
2022-10-24 34.40 34.40 34.40 34.40 0.0M
2022-10-21 34.59 34.59 34.59 34.59 0.0M
2022-10-20 34.59 34.59 34.59 34.59 0.0M
2022-10-19 34.40 34.40 34.40 34.40 0.0M
2022-10-18 34.40 34.40 34.40 34.40 0.0M
2022-10-17 34.59 34.59 34.59 34.59 0.0M
2022-10-14 34.40 34.40 34.40 34.40 0.0M
2022-10-13 34.40 34.40 34.40 34.40 0.0M
2022-10-12 34.20 34.20 34.20 34.20 0.0M
2022-10-11 34.20 34.20 34.20 34.20 0.0M
2022-10-10 33.81 33.81 33.81 33.81 0.0M
2022-10-07 33.61 33.61 33.61 33.61 0.0M
2022-10-06 33.61 33.61 33.61 33.61 0.0M
2022-10-05 33.42 33.61 33.42 33.61 0.0M
2022-10-04 33.61 33.61 33.42 33.42 0.0M
2022-10-03 33.42 33.42 33.42 33.42 0.0M
2022-09-30 33.42 33.42 33.42 33.42 0.0M
2022-09-29 33.61 33.61 33.61 33.61 0.0M
2022-09-28 33.22 33.22 33.22 33.22 0.0M
2022-09-27 33.61 33.61 33.61 33.61 0.0M
2022-09-26 33.42 33.42 33.42 33.42 0.0M
2022-09-23 33.81 33.81 33.42 33.42 0.0M
2022-09-22 33.81 33.81 33.81 33.81 0.0M
2022-09-21 33.81 33.81 33.81 33.81 0.0M
2022-09-20 34.20 34.20 34.20 34.20 0.0M
2022-09-19 34.20 34.20 34.20 34.20 0.0M
2022-09-16 34.20 34.20 34.00 34.00 0.0M
2022-09-15 34.40 34.40 34.40 34.40 0.0M
2022-09-14 33.42 33.42 33.42 33.42 0.0M
2022-09-13 33.22 33.42 33.22 33.42 0.0M
2022-09-12 33.22 33.22 33.22 33.22 0.0M
2022-09-09 33.22 33.22 33.22 33.22 0.0M
2022-09-08 33.42 33.42 33.03 33.03 0.0M
2022-09-07 33.22 33.22 33.22 33.22 0.0M
2022-09-06 33.03 33.03 33.03 33.03 0.0M
2022-09-05 33.22 33.22 33.22 33.22 0.0M
2022-09-02 33.22 33.22 33.22 33.22 0.0M
2022-09-01 33.03 33.03 33.03 33.03 0.0M
2022-08-31 32.83 33.03 32.83 33.03 0.0M
2022-08-30 32.83 32.83 32.83 32.83 0.0M
2022-08-29 32.44 32.44 32.44 32.44 0.0M
2022-08-26 34.20 34.20 34.20 34.20 0.0M
2022-08-25 34.20 34.20 34.20 34.20 0.0M
2022-08-24 34.20 34.20 34.20 34.20 0.0M
2022-08-23 34.20 34.20 34.20 34.20 0.0M
2022-08-22 34.20 34.20 34.20 34.20 0.0M
2022-08-19 34.00 34.00 34.00 34.00 0.0M
2022-08-18 34.20 34.20 34.20 34.20 0.0M
2022-08-17 34.20 34.20 34.20 34.20 0.0M
2022-08-16 34.40 34.40 34.40 34.40 0.0M
2022-08-15 34.40 34.40 34.40 34.40 0.0M
2022-08-12 34.40 34.40 34.40 34.40 0.0M
2022-08-11 34.40 34.40 34.40 34.40 0.0M
2022-08-10 34.40 34.40 34.40 34.40 0.0M
2022-08-09 34.40 34.40 34.40 34.40 0.0M
2022-08-08 34.40 34.40 34.40 34.40 0.0M
2022-08-05 34.40 34.40 34.40 34.40 0.0M
2022-08-04 34.40 34.40 34.40 34.40 0.0M
2022-08-03 34.40 34.40 34.40 34.40 0.0M
2022-08-02 34.40 34.40 34.40 34.40 0.0M
2022-08-01 34.40 34.40 34.40 34.40 0.0M
2022-07-29 34.40 34.40 34.40 34.40 0.0M
2022-07-28 34.40 34.40 34.40 34.40 0.0M
2022-07-27 34.40 34.40 34.40 34.40 0.0M
2022-07-26 34.40 34.40 34.40 34.40 0.0M
2022-07-25 34.40 34.40 34.40 34.40 0.0M
2022-07-22 34.40 34.40 34.40 34.40 0.0M
2022-07-21 34.40 34.40 34.40 34.40 0.0M
2022-07-20 34.40 34.40 34.40 34.40 0.0M
2022-07-19 34.20 34.20 34.20 34.20 0.0M
2022-07-18 34.40 34.40 34.40 34.40 0.0M
2022-07-15 34.20 34.40 34.20 34.40 0.0M
2022-07-14 34.20 34.20 34.20 34.20 0.0M
2022-07-13 34.20 34.20 34.20 34.20 0.0M
2022-07-12 34.20 34.20 34.20 34.20 0.0M
2022-07-11 34.20 34.20 34.20 34.20 0.0M
2022-07-08 34.20 34.20 34.20 34.20 0.0M
2022-07-07 34.20 34.20 34.20 34.20 0.0M
2022-07-06 34.20 34.20 34.20 34.20 0.0M
2022-07-05 34.00 34.20 34.00 34.20 0.0M
2022-07-04 33.42 33.61 33.42 33.61 0.0M
2022-07-01 33.42 33.42 33.42 33.42 0.0M
2022-06-30 33.42 33.42 33.42 33.42 0.0M
2022-06-29 33.42 33.42 33.22 33.22 0.0M
2022-06-28 33.03 33.03 33.03 33.03 0.0M
2022-06-27 32.83 32.83 32.83 32.83 0.0M
2022-06-24 33.61 33.61 32.83 32.83 0.0M
2022-06-23 33.03 33.61 33.03 33.61 0.0M
2022-06-22 32.83 32.83 32.83 32.83 0.0M
2022-06-21 32.83 32.83 32.83 32.83 0.0M
2022-06-20 32.83 32.83 32.83 32.83 0.0M
2022-06-17 32.83 32.83 32.83 32.83 0.0M
2022-06-16 32.83 32.83 32.83 32.83 0.0M
2022-06-15 32.64 32.64 32.64 32.64 0.0M
2022-06-14 32.64 32.64 32.64 32.64 0.0M
2022-06-13 32.64 32.64 32.44 32.44 0.0M
2022-06-10 32.44 32.44 32.44 32.44 0.0M
2022-06-09 32.44 32.44 32.44 32.44 0.1M
2022-06-08 32.44 32.44 32.44 32.44 0.0M
2022-06-07 32.44 32.44 32.44 32.44 0.0M
2022-06-06 32.44 32.44 32.44 32.44 0.0M
2022-06-03 32.25 32.25 32.25 32.25 0.0M
2022-06-02 32.25 32.25 32.25 32.25 0.0M
2022-06-01 32.25 32.25 32.25 32.25 0.0M
2022-05-31 32.25 32.25 32.05 32.05 0.0M
2022-05-30 32.25 32.25 32.25 32.25 0.0M
2022-05-27 32.05 32.05 32.05 32.05 0.0M
2022-05-26 31.85 31.85 31.85 31.85 0.0M
2022-05-25 31.85 31.85 31.85 31.85 0.0M
2022-05-24 31.66 31.66 31.66 31.66 0.0M
2022-05-23 33.03 33.03 33.03 33.03 0.0M
2022-05-20 33.03 33.03 33.03 33.03 0.0M
2022-05-19 32.83 32.83 32.83 32.83 0.0M
2022-05-18 32.83 32.83 32.83 32.83 0.0M
2022-05-17 32.83 32.83 32.83 32.83 0.0M
2022-05-16 32.83 32.83 32.83 32.83 0.0M
2022-05-13 32.64 32.64 32.64 32.64 0.0M
2022-05-12 32.64 32.64 32.64 32.64 0.0M
2022-05-11 32.64 32.64 32.64 32.64 0.0M
2022-05-10 32.64 32.64 32.64 32.64 0.0M
2022-05-09 32.64 32.64 32.64 32.64 0.0M
2022-05-06 32.44 32.44 32.44 32.44 0.0M
2022-05-05 32.25 32.25 32.25 32.25 0.0M
2022-05-04 32.44 32.44 32.44 32.44 0.0M
2022-05-03 32.44 32.44 32.44 32.44 0.0M
2022-05-02 32.44 32.44 32.44 32.44 0.0M
2022-04-29 32.44 32.44 32.44 32.44 0.0M
2022-04-28 32.44 32.44 32.44 32.44 0.0M
2022-04-27 32.25 32.25 32.25 32.25 0.0M
2022-04-26 32.25 32.25 32.25 32.25 0.0M
2022-04-25 32.44 32.44 32.44 32.44 0.0M
2022-04-22 32.25 32.25 32.25 32.25 0.0M
2022-04-21 32.25 32.25 32.25 32.25 0.0M
2022-04-20 32.25 32.25 32.25 32.25 0.0M
2022-04-19 32.25 32.25 32.25 32.25 0.0M
2022-04-14 32.05 32.05 32.05 32.05 0.0M
2022-04-13 32.44 32.44 32.25 32.25 0.0M
2022-04-12 32.44 32.44 32.44 32.44 0.0M
2022-04-11 32.25 32.25 32.25 32.25 0.0M
2022-04-08 32.64 32.64 32.64 32.64 0.0M
2022-04-07 32.64 32.64 32.64 32.64 0.0M
2022-04-06 32.64 32.64 32.64 32.64 0.0M
2022-04-05 32.64 32.64 32.64 32.64 0.0M
2022-04-04 32.64 32.64 32.64 32.64 0.0M
2022-04-01 32.64 32.64 32.64 32.64 0.0M
2022-03-31 32.44 32.64 32.44 32.64 0.0M
2022-03-30 32.44 32.44 32.44 32.44 0.0M
2022-03-29 32.44 32.44 32.25 32.25 0.0M
2022-03-28 32.64 32.64 32.44 32.44 0.0M
2022-03-25 32.25 32.25 32.25 32.25 0.0M
2022-03-24 31.85 31.85 31.27 31.27 0.0M
2022-03-23 32.25 32.25 32.25 32.25 0.0M
2022-03-22 32.83 32.83 32.44 32.44 0.0M
2022-03-21 32.83 32.83 32.83 32.83 0.0M
2022-03-18 32.83 32.83 32.83 32.83 0.0M
2022-03-17 32.83 32.83 32.83 32.83 0.0M
2022-03-16 32.83 32.83 32.83 32.83 0.0M
2022-03-15 33.03 33.03 33.03 33.03 0.0M
2022-03-14 33.03 33.03 33.03 33.03 0.0M
2022-03-11 32.25 32.44 32.25 32.44 0.0M
2022-03-10 32.05 32.05 32.05 32.05 0.0M
2022-03-09 31.85 32.05 31.85 32.05 0.0M
2022-03-08 31.66 31.66 31.66 31.66 0.0M
2022-03-07 31.66 31.66 31.66 31.66 0.0M
2022-03-04 33.60 33.60 33.60 33.60 0.0M
2022-03-03 33.60 33.60 33.60 33.60 0.0M
2022-03-02 33.60 33.60 33.60 33.60 0.0M
2022-03-01 33.60 33.60 33.60 33.60 0.0M
2022-02-28 33.60 33.60 33.60 33.60 0.0M
2022-02-25 33.60 33.60 33.40 33.40 0.0M
2022-02-24 33.60 33.60 33.40 33.40 0.0M
2022-02-23 34.00 34.00 34.00 34.00 0.0M
2022-02-22 34.00 34.00 34.00 34.00 0.0M
2022-02-21 34.00 34.00 34.00 34.00 0.0M
2022-02-18 34.00 34.00 34.00 34.00 0.0M
2022-02-17 34.00 34.00 34.00 34.00 0.0M
2022-02-16 34.00 34.00 34.00 34.00 0.0M
2022-02-15 33.80 33.80 33.80 33.80 0.0M
2022-02-14 33.80 33.80 33.80 33.80 0.0M
2022-02-11 33.80 33.80 33.80 33.80 0.0M
2022-02-10 33.80 33.80 33.80 33.80 0.0M
2022-02-09 33.60 33.60 33.60 33.60 0.0M
2022-02-08 33.80 34.00 33.80 34.00 0.0M
2022-02-07 33.60 33.80 33.60 33.80 0.0M
2022-02-04 33.60 33.60 33.60 33.60 0.0M
2022-02-03 33.60 33.60 33.60 33.60 0.0M
2022-02-02 33.40 33.40 33.40 33.40 0.0M
2022-02-01 33.40 33.40 33.40 33.40 0.0M
2022-01-31 33.40 33.40 33.40 33.40 0.0M
2022-01-28 33.40 33.40 33.40 33.40 0.0M
2022-01-27 33.40 33.40 33.40 33.40 0.0M
2022-01-26 33.40 33.40 33.40 33.40 0.0M
2022-01-25 33.20 33.40 33.20 33.40 0.0M
2022-01-24 33.20 33.20 33.00 33.00 0.0M
2022-01-21 33.20 33.20 33.20 33.20 0.0M
2022-01-20 33.20 33.20 33.00 33.00 0.0M
2022-01-19 33.00 33.00 33.00 33.00 0.0M
2022-01-18 33.20 33.20 33.20 33.20 0.0M
2022-01-17 33.00 33.00 33.00 33.00 0.0M
2022-01-14 33.00 33.00 33.00 33.00 0.0M
2022-01-13 33.00 33.00 33.00 33.00 0.0M
2022-01-12 33.00 33.00 33.00 33.00 0.0M
2022-01-11 33.00 33.00 33.00 33.00 0.0M
2022-01-10 33.00 33.00 32.80 32.80 0.0M
2022-01-07 33.00 33.00 33.00 33.00 0.0M
2022-01-06 33.00 33.00 33.00 33.00 0.0M
2022-01-05 33.00 33.00 33.00 33.00 0.0M
2022-01-04 33.60 33.60 33.60 33.60 0.0M
2022-01-03 32.80 32.80 32.60 32.60 0.0M