FRE.DEFRE.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $51.78 | $51.80 | $49.14 | $49.65 | 1.54M |
| 1/14/2026 | $51.22 | $51.98 | $51.20 | $51.80 | 1.70M |
| 1/13/2026 | $50.88 | $51.48 | $50.28 | $51.24 | 870,526 |
| 1/12/2026 | $49.21 | $50.80 | $49.21 | $50.72 | 923,133 |
| 1/9/2026 | $49.52 | $49.80 | $49.08 | $49.08 | 537,818 |
| 1/8/2026 | $48.86 | $49.85 | $48.75 | $49.85 | 640,338 |
| 1/7/2026 | $48.42 | $49.06 | $48.37 | $48.97 | 661,639 |
| 1/6/2026 | $47.85 | $48.78 | $47.82 | $48.30 | 597,024 |
| 1/5/2026 | $47.75 | $48.19 | $47.47 | $47.79 | 428,579 |
| 1/2/2026 | $49.06 | $49.14 | $47.71 | $47.79 | 459,381 |
| 12/30/2025 | $48.80 | $48.98 | $48.50 | $48.98 | 242,377 |
| 12/29/2025 | $48.78 | $48.85 | $48.41 | $48.60 | 461,626 |
| 12/23/2025 | $48.68 | $48.80 | $48.30 | $48.64 | 390,299 |
| 12/22/2025 | $48.28 | $48.55 | $47.83 | $48.55 | 456,634 |
| 12/19/2025 | $47.86 | $48.38 | $47.74 | $48.30 | 1.26M |
| 12/18/2025 | $47.52 | $48.03 | $47.49 | $47.98 | 780,805 |
| 12/17/2025 | $47.53 | $48.21 | $47.38 | $47.79 | 647,718 |
| 12/16/2025 | $48.52 | $48.73 | $47.17 | $47.43 | 997,837 |
| 12/15/2025 | $47.92 | $49.10 | $47.57 | $48.36 | 1.19M |
| 12/12/2025 | $47.78 | $47.82 | $47.20 | $47.50 | 584,655 |
| 12/11/2025 | $48.32 | $48.39 | $47.73 | $48.12 | 694,116 |
| 12/10/2025 | $46.90 | $48.05 | $46.89 | $48.03 | 786,465 |
| 12/9/2025 | $47.43 | $47.55 | $46.70 | $46.70 | 424,568 |
| 12/8/2025 | $47.62 | $48.48 | $47.45 | $47.57 | 507,936 |
| 12/5/2025 | $48.05 | $48.31 | $47.55 | $47.72 | 479,004 |
| 12/4/2025 | $47.50 | $48.28 | $47.37 | $48.01 | 679,178 |
| 12/3/2025 | $46.68 | $47.46 | $46.64 | $47.21 | 806,606 |
| 12/2/2025 | $46.24 | $46.86 | $46.17 | $46.86 | 1.02M |
| 12/1/2025 | $47.13 | $47.24 | $46.31 | $46.37 | 1.21M |
| 11/28/2025 | $47.40 | $47.40 | $46.95 | $47.33 | 542,749 |
| 11/27/2025 | $47.35 | $47.49 | $47.15 | $47.36 | 408,029 |
| 11/26/2025 | $47.68 | $47.70 | $47.08 | $47.39 | 643,635 |
| 11/25/2025 | $47.33 | $47.80 | $47.01 | $47.66 | 858,122 |
| 11/24/2025 | $47.25 | $47.64 | $47.00 | $47.20 | 1.09M |
| 11/21/2025 | $46.22 | $47.12 | $46.06 | $46.94 | 964,059 |
| 11/20/2025 | $46.84 | $47.27 | $46.55 | $46.78 | 528,358 |
| 11/19/2025 | $47.35 | $47.41 | $46.69 | $46.69 | 660,749 |
| 11/18/2025 | $48.19 | $48.41 | $47.10 | $47.54 | 743,188 |
| 11/17/2025 | $48.72 | $49.21 | $48.57 | $48.85 | 484,633 |
| 11/14/2025 | $48.79 | $48.81 | $48.04 | $48.72 | 709,283 |
| 11/13/2025 | $50.00 | $50.10 | $48.91 | $49.03 | 507,170 |
| 11/12/2025 | $49.09 | $49.87 | $48.98 | $49.77 | 686,988 |
| 11/11/2025 | $48.17 | $48.89 | $47.69 | $48.89 | 909,767 |
| 11/10/2025 | $47.68 | $48.06 | $47.52 | $47.91 | 714,584 |
| 11/7/2025 | $48.25 | $48.55 | $47.49 | $47.64 | 1.23M |
| 11/6/2025 | $48.46 | $48.66 | $47.95 | $48.25 | 774,966 |
| 11/5/2025 | $49.39 | $49.84 | $47.76 | $48.05 | 915,384 |
| 11/4/2025 | $48.91 | $49.00 | $48.03 | $48.52 | 895,621 |
| 11/3/2025 | $49.94 | $49.94 | $49.27 | $49.27 | 595,986 |
| 10/31/2025 | $50.42 | $50.42 | $49.98 | $50.02 | 583,154 |
| 10/30/2025 | $50.60 | $50.74 | $50.16 | $50.36 | 667,193 |
| 10/29/2025 | $49.56 | $50.64 | $49.47 | $50.56 | 758,702 |
| 10/28/2025 | $49.76 | $50.02 | $49.38 | $49.72 | 553,983 |
| 10/27/2025 | $49.10 | $49.39 | $48.99 | $49.39 | 535,881 |
| 10/24/2025 | $48.93 | $49.09 | $48.55 | $49.00 | 669,284 |
| 10/23/2025 | $48.30 | $49.31 | $47.98 | $48.97 | 918,206 |
| 10/22/2025 | $48.20 | $48.48 | $47.89 | $48.28 | 624,387 |
| 10/21/2025 | $48.22 | $48.32 | $47.87 | $48.13 | 472,819 |
| 10/20/2025 | $47.69 | $48.20 | $47.55 | $48.20 | 692,396 |
| 10/17/2025 | $47.09 | $47.87 | $47.04 | $47.64 | 862,840 |