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
2023-12-29 26.00 26.00 26.00 26.00 0.0M
2023-12-28 25.80 25.80 25.80 25.80 0.0M
2023-12-27 26.00 26.00 25.80 25.80 0.0M
2023-12-22 25.80 25.80 25.80 25.80 0.0M
2023-12-21 25.80 25.80 25.80 25.80 0.0M
2023-12-20 25.60 25.80 25.60 25.80 0.0M
2023-12-19 25.60 25.60 25.40 25.40 0.0M
2023-12-18 26.00 26.00 26.00 26.00 0.0M
2023-12-15 27.00 27.00 27.00 27.00 0.0M
2023-12-14 29.20 29.60 29.20 29.60 0.0M
2023-12-13 29.20 29.20 29.20 29.20 0.0M
2023-12-12 29.00 29.20 29.00 29.20 0.0M
2023-12-11 29.00 29.00 29.00 29.00 0.0M
2023-12-08 29.40 29.40 29.40 29.40 0.0M
2023-12-07 29.40 29.40 29.40 29.40 0.0M
2023-12-06 29.60 29.60 29.40 29.40 0.0M
2023-12-05 31.00 31.00 31.00 31.00 0.0M
2023-12-04 31.00 31.00 31.00 31.00 0.0M
2023-12-01 29.60 29.60 29.60 29.60 0.0M
2023-11-30 29.60 29.60 29.60 29.60 0.0M
2023-11-29 28.73 29.90 28.73 29.90 0.0M
2023-11-28 28.73 28.73 28.73 28.73 0.0M
2023-11-27 28.73 28.73 28.73 28.73 0.0M
2023-11-24 28.53 28.73 28.53 28.73 0.0M
2023-11-23 28.92 28.92 28.92 28.92 0.0M
2023-11-22 28.92 28.92 28.92 28.92 0.0M
2023-11-21 28.92 28.92 28.92 28.92 0.0M
2023-11-20 28.92 28.92 28.92 28.92 0.0M
2023-11-17 28.92 28.92 28.92 28.92 0.0M
2023-11-16 28.73 29.12 28.73 29.12 0.0M
2023-11-15 28.92 28.92 28.92 28.92 0.0M
2023-11-14 28.92 28.92 28.92 28.92 0.0M
2023-11-13 28.92 28.92 28.92 28.92 0.0M
2023-11-10 28.92 28.92 28.92 28.92 0.0M
2023-11-09 28.92 28.92 28.92 28.92 0.0M
2023-11-08 28.92 28.92 28.92 28.92 0.0M
2023-11-07 28.92 28.92 28.92 28.92 0.0M
2023-11-06 28.92 28.92 28.92 28.92 0.0M
2023-11-03 28.92 28.92 28.92 28.92 0.0M
2023-11-02 28.73 28.92 28.73 28.92 0.0M
2023-11-01 28.53 28.53 28.53 28.53 0.0M
2023-10-31 28.34 28.34 28.34 28.34 0.0M
2023-10-30 28.14 28.14 28.14 28.14 0.0M
2023-10-27 28.14 28.14 28.14 28.14 0.0M
2023-10-26 28.34 28.34 28.14 28.14 0.0M
2023-10-25 28.92 28.92 28.92 28.92 0.0M
2023-10-24 28.73 28.92 28.73 28.92 0.0M
2023-10-23 28.92 28.92 28.92 28.92 0.0M
2023-10-20 29.12 29.12 28.92 28.92 0.0M
2023-10-19 28.92 28.92 28.92 28.92 0.0M
2023-10-18 28.92 28.92 28.92 28.92 0.0M
2023-10-17 28.92 28.92 28.92 28.92 0.0M
2023-10-16 28.92 28.92 28.92 28.92 0.0M
2023-10-13 28.92 28.92 28.92 28.92 0.0M
2023-10-12 28.73 28.73 28.73 28.73 0.0M
2023-10-11 28.73 28.73 28.73 28.73 0.0M
2023-10-10 28.92 28.92 28.73 28.73 0.0M
2023-10-09 28.92 28.92 28.92 28.92 0.0M
2023-10-06 29.12 29.12 29.12 29.12 0.0M
2023-10-05 29.31 29.31 29.31 29.31 0.0M
2023-10-04 29.31 29.31 29.31 29.31 0.0M
2023-10-03 29.31 29.31 29.31 29.31 0.0M
2023-10-02 29.31 29.31 29.31 29.31 0.0M
2023-09-29 30.29 30.29 29.31 29.31 0.0M
2023-09-28 30.10 30.10 30.10 30.10 0.0M
2023-09-27 30.10 30.10 30.10 30.10 0.0M
2023-09-26 30.29 30.29 30.29 30.29 0.0M
2023-09-25 30.29 30.29 30.29 30.29 0.0M
2023-09-22 30.29 30.29 30.29 30.29 0.0M
2023-09-21 30.29 30.29 30.29 30.29 0.0M
2023-09-20 30.29 30.29 30.29 30.29 0.0M
2023-09-19 30.29 30.29 30.29 30.29 0.0M
2023-09-18 30.10 30.29 30.10 30.29 0.0M
2023-09-15 30.29 30.29 30.29 30.29 0.0M
2023-09-14 30.29 30.29 30.29 30.29 0.0M
2023-09-13 30.29 30.29 30.29 30.29 0.0M
2023-09-12 31.85 31.85 31.85 31.85 0.0M
2023-09-11 31.85 31.85 31.85 31.85 0.0M
2023-09-08 31.85 31.85 31.85 31.85 0.0M
2023-09-07 32.05 32.05 31.85 31.85 0.0M
2023-09-06 32.05 32.05 32.05 32.05 0.0M
2023-09-05 32.05 32.05 32.05 32.05 0.0M
2023-09-04 31.85 31.85 31.85 31.85 0.0M
2023-09-01 31.85 31.85 31.85 31.85 0.0M
2023-08-31 31.66 31.66 31.66 31.66 0.0M
2023-08-30 31.66 31.66 31.66 31.66 0.0M
2023-08-29 32.05 32.05 31.46 31.46 0.0M
2023-08-28 32.05 32.05 32.05 32.05 0.0M
2023-08-25 32.05 32.05 32.05 32.05 0.0M
2023-08-24 32.05 32.05 32.05 32.05 0.0M
2023-08-23 32.05 32.05 32.05 32.05 0.0M
2023-08-22 32.64 32.64 32.05 32.05 0.0M
2023-08-21 32.44 32.44 32.44 32.44 0.0M
2023-08-18 32.64 32.64 32.25 32.25 0.0M
2023-08-17 32.64 32.64 32.44 32.44 0.0M
2023-08-16 32.44 32.44 32.44 32.44 0.0M
2023-08-15 32.44 32.44 32.44 32.44 0.0M
2023-08-14 32.05 32.44 32.05 32.44 0.0M
2023-08-11 32.25 32.25 32.25 32.25 0.0M
2023-08-10 31.85 32.25 31.85 32.25 0.0M
2023-08-09 31.85 31.85 31.85 31.85 0.0M
2023-08-08 31.85 31.85 31.85 31.85 0.0M
2023-08-07 31.85 31.85 31.85 31.85 0.0M
2023-08-04 31.85 31.85 31.85 31.85 0.0M
2023-08-03 31.85 31.85 31.85 31.85 0.0M
2023-08-02 32.05 32.05 31.85 31.85 0.0M
2023-08-01 32.05 32.05 32.05 32.05 0.0M
2023-07-31 32.05 32.05 32.05 32.05 0.0M
2023-07-28 32.05 32.05 32.05 32.05 0.0M
2023-07-27 32.05 32.05 32.05 32.05 0.1M
2023-07-26 32.05 32.05 32.05 32.05 0.0M
2023-07-25 32.05 32.05 32.05 32.05 0.0M
2023-07-24 32.05 32.05 32.05 32.05 0.0M
2023-07-21 32.05 32.44 32.05 32.44 0.0M
2023-07-20 31.46 32.05 31.46 32.05 0.0M
2023-07-19 31.85 31.85 31.85 31.85 0.0M
2023-07-18 31.85 31.85 31.85 31.85 0.0M
2023-07-17 31.66 31.66 31.66 31.66 0.0M
2023-07-14 31.66 31.66 31.66 31.66 0.0M
2023-07-13 32.05 32.05 32.05 32.05 0.0M
2023-07-12 31.85 31.85 31.85 31.85 0.0M
2023-07-11 31.85 31.85 31.85 31.85 0.0M
2023-07-10 32.05 32.05 32.05 32.05 0.0M
2023-07-07 32.05 32.05 32.05 32.05 0.0M
2023-07-06 31.85 31.85 31.85 31.85 0.0M
2023-07-05 31.85 31.85 31.85 31.85 0.0M
2023-07-04 31.85 31.85 31.85 31.85 0.0M
2023-07-03 31.85 31.85 31.85 31.85 0.0M
2023-06-30 31.85 31.85 31.85 31.85 0.0M
2023-06-29 31.85 31.85 31.85 31.85 0.0M
2023-06-28 32.05 32.05 31.85 31.85 0.0M
2023-06-27 32.05 32.05 32.05 32.05 0.0M
2023-06-26 32.25 32.25 32.25 32.25 0.0M
2023-06-23 32.25 32.25 32.25 32.25 0.0M
2023-06-22 32.25 32.25 32.25 32.25 0.0M
2023-06-21 32.05 32.05 32.05 32.05 0.0M
2023-06-20 32.05 32.05 32.05 32.05 0.0M
2023-06-19 32.05 32.05 32.05 32.05 0.0M
2023-06-16 32.05 32.05 32.05 32.05 0.0M
2023-06-15 32.05 32.05 32.05 32.05 0.0M
2023-06-14 32.05 32.05 32.05 32.05 0.0M
2023-06-13 32.05 32.05 32.05 32.05 0.0M
2023-06-12 32.25 32.25 32.25 32.25 0.0M
2023-06-09 31.85 32.05 31.85 32.05 0.0M
2023-06-08 31.85 31.85 31.85 31.85 0.0M
2023-06-07 32.05 32.05 32.05 32.05 0.0M
2023-06-06 32.05 32.05 32.05 32.05 0.0M
2023-06-05 32.05 32.05 32.05 32.05 0.0M
2023-06-02 32.25 32.25 32.25 32.25 0.0M
2023-06-01 32.25 32.25 32.25 32.25 0.0M
2023-05-31 32.25 32.25 32.05 32.05 0.0M
2023-05-30 31.46 32.25 31.46 32.25 0.0M
2023-05-29 32.25 32.25 32.25 32.25 0.0M
2023-05-26 32.25 32.25 32.25 32.25 0.0M
2023-05-25 32.05 32.05 32.05 32.05 0.0M
2023-05-24 32.05 32.05 32.05 32.05 0.0M
2023-05-23 32.05 32.05 32.05 32.05 0.0M
2023-05-22 32.05 32.05 32.05 32.05 0.0M
2023-05-19 32.05 32.05 32.05 32.05 0.0M
2023-05-18 31.85 32.05 31.85 32.05 0.0M
2023-05-17 31.66 31.66 31.66 31.66 0.0M
2023-05-16 31.66 31.66 31.66 31.66 0.0M
2023-05-15 31.46 31.46 31.46 31.46 0.0M
2023-05-12 32.83 32.83 32.83 32.83 0.0M
2023-05-11 32.64 32.64 32.64 32.64 0.0M
2023-05-10 32.44 32.64 32.44 32.64 0.0M
2023-05-09 32.25 32.25 32.25 32.25 0.0M
2023-05-08 32.25 32.25 32.25 32.25 0.0M
2023-05-05 32.25 32.25 32.25 32.25 0.0M
2023-05-04 32.25 32.25 32.25 32.25 0.0M
2023-05-03 32.05 32.05 32.05 32.05 0.0M
2023-05-02 32.05 32.05 32.05 32.05 0.0M
2023-04-28 32.25 32.25 32.25 32.25 0.0M
2023-04-27 32.25 32.25 32.05 32.05 0.0M
2023-04-26 32.25 32.25 32.25 32.25 0.0M
2023-04-25 32.25 32.25 32.25 32.25 0.0M
2023-04-24 32.25 32.25 32.25 32.25 0.0M
2023-04-21 32.05 32.25 32.05 32.25 0.0M
2023-04-20 31.85 31.85 31.85 31.85 0.0M
2023-04-19 32.25 32.25 32.25 32.25 0.0M
2023-04-18 33.22 33.22 32.64 32.64 0.0M
2023-04-17 33.22 33.22 33.22 33.22 0.0M
2023-04-14 33.22 33.22 33.22 33.22 0.0M
2023-04-13 33.22 33.22 33.22 33.22 0.0M
2023-04-12 33.22 33.22 33.22 33.22 0.0M
2023-04-11 33.22 33.22 33.22 33.22 0.0M
2023-04-06 33.22 33.22 33.22 33.22 0.0M
2023-04-05 33.22 33.22 33.22 33.22 0.0M
2023-04-04 33.22 33.22 33.22 33.22 0.0M
2023-04-03 33.22 33.22 33.22 33.22 0.0M
2023-03-31 32.83 33.22 32.83 33.22 0.0M
2023-03-30 33.22 33.22 33.03 33.03 0.2M
2023-03-29 33.03 33.03 33.03 33.03 0.0M
2023-03-28 33.22 33.22 33.22 33.22 0.0M
2023-03-27 33.22 33.22 33.22 33.22 0.0M
2023-03-24 33.22 33.22 33.22 33.22 0.0M
2023-03-23 33.22 33.22 33.22 33.22 0.0M
2023-03-22 33.22 33.22 33.03 33.03 0.0M
2023-03-21 33.22 33.22 33.22 33.22 0.0M
2023-03-20 33.22 33.22 33.22 33.22 0.0M
2023-03-17 33.22 33.22 33.22 33.22 0.0M
2023-03-16 34.00 34.00 33.22 33.22 0.0M
2023-03-15 34.00 34.00 34.00 34.00 0.0M
2023-03-14 34.00 34.00 34.00 34.00 0.0M
2023-03-13 34.00 34.00 34.00 34.00 0.0M
2023-03-10 34.20 34.20 34.20 34.20 0.0M
2023-03-09 34.20 34.20 34.20 34.20 0.0M
2023-03-08 33.81 34.20 33.81 34.20 0.0M
2023-03-07 34.00 34.00 34.00 34.00 0.0M
2023-03-06 34.00 34.00 34.00 34.00 0.0M
2023-03-03 34.40 34.40 33.81 33.81 0.0M
2023-03-02 34.20 34.20 34.20 34.20 0.0M
2023-03-01 34.20 34.20 34.20 34.20 0.0M
2023-02-28 34.40 34.59 34.40 34.59 0.0M
2023-02-27 34.40 34.40 34.40 34.40 0.0M
2023-02-24 34.20 34.20 34.20 34.20 0.0M
2023-02-23 34.20 34.20 34.20 34.20 0.0M
2023-02-22 34.40 34.40 34.40 34.40 0.0M
2023-02-21 34.20 34.20 34.20 34.20 0.0M
2023-02-20 34.20 34.20 34.20 34.20 0.0M
2023-02-17 34.20 34.20 34.20 34.20 0.0M
2023-02-16 34.59 34.59 34.20 34.20 0.0M
2023-02-15 34.59 34.59 34.59 34.59 0.0M
2023-02-14 34.59 34.59 34.59 34.59 0.0M
2023-02-13 34.59 34.59 34.59 34.59 0.0M
2023-02-10 34.20 34.40 34.20 34.40 0.0M
2023-02-09 34.20 34.20 34.20 34.20 0.0M
2023-02-08 34.20 34.20 34.20 34.20 0.0M
2023-02-07 34.20 34.20 34.20 34.20 0.0M
2023-02-06 34.20 34.20 34.20 34.20 0.0M
2023-02-03 34.20 34.20 34.20 34.20 0.0M
2023-02-02 34.00 34.00 34.00 34.00 0.0M
2023-02-01 33.81 34.00 33.81 34.00 0.0M
2023-01-31 34.00 34.00 34.00 34.00 0.0M
2023-01-30 34.00 34.00 34.00 34.00 0.0M
2023-01-27 33.81 33.81 33.81 33.81 0.0M
2023-01-26 33.81 33.81 33.81 33.81 0.0M
2023-01-25 34.00 34.00 33.81 33.81 0.0M
2023-01-24 33.81 34.00 33.81 34.00 0.0M
2023-01-23 33.81 33.81 33.61 33.61 0.0M
2023-01-20 33.81 33.81 33.61 33.61 0.0M
2023-01-19 33.81 33.81 33.81 33.81 0.0M
2023-01-18 33.61 33.61 33.61 33.61 0.0M
2023-01-17 33.81 33.81 33.81 33.81 0.0M
2023-01-16 33.81 33.81 33.81 33.81 0.0M
2023-01-13 33.81 33.81 33.81 33.81 0.0M
2023-01-12 33.81 33.81 33.81 33.81 0.0M
2023-01-11 33.81 33.81 33.81 33.81 0.0M
2023-01-10 33.61 33.61 33.61 33.61 0.0M
2023-01-09 33.61 33.61 33.61 33.61 0.0M
2023-01-06 33.81 33.81 33.81 33.81 0.0M
2023-01-05 33.81 33.81 33.81 33.81 0.0M
2023-01-04 33.81 33.81 33.81 33.81 0.0M
2023-01-03 33.61 33.61 33.61 33.61 0.0M
2023-01-02 33.42 33.42 33.42 33.42 0.0M