FREJA.ST(FREJA.ST)
FREJA.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/21/2026 | $20.30 | $20.70 | $19.55 | $19.80 | 46,454 |
| 7/20/2026 | $22.20 | $22.20 | $20.00 | $20.30 | 55,757 |
| 7/17/2026 | $22.60 | $22.90 | $22.20 | $22.30 | 27,044 |
| 7/16/2026 | $22.50 | $22.90 | $22.20 | $22.60 | 16,692 |
| 7/15/2026 | $24.40 | $24.40 | $22.50 | $22.60 | 29,922 |
| 7/14/2026 | $23.80 | $24.50 | $23.70 | $24.40 | 44,430 |
| 7/13/2026 | $24.20 | $24.50 | $23.20 | $23.40 | 34,131 |
| 7/10/2026 | $23.50 | $24.60 | $22.20 | $23.60 | 104,811 |
| 7/9/2026 | $23.80 | $24.10 | $22.40 | $23.30 | 47,437 |
| 7/8/2026 | $22.00 | $24.60 | $22.00 | $23.60 | 218,750 |
| 7/7/2026 | $21.70 | $21.90 | $20.30 | $21.50 | 92,463 |
| 7/6/2026 | $19.45 | $21.90 | $19.15 | $21.80 | 91,405 |
| 7/3/2026 | $18.10 | $19.50 | $18.10 | $19.40 | 71,917 |
| 7/2/2026 | $17.55 | $18.20 | $17.50 | $17.85 | 26,622 |
| 7/1/2026 | $17.50 | $17.60 | $17.30 | $17.50 | 14,509 |
| 6/30/2026 | $16.75 | $17.40 | $16.75 | $17.10 | 55,577 |
| 6/29/2026 | $16.05 | $16.95 | $16.00 | $16.95 | 14,257 |
| 6/26/2026 | $16.00 | $17.25 | $16.00 | $16.35 | 55,242 |
| 6/25/2026 | $15.90 | $16.15 | $15.90 | $16.00 | 23,131 |
| 6/24/2026 | $16.20 | $16.20 | $15.90 | $16.00 | 14,146 |
| 6/23/2026 | $16.65 | $16.65 | $15.85 | $16.15 | 27,386 |
| 6/22/2026 | $16.40 | $16.75 | $16.15 | $16.60 | 44,936 |
| 6/18/2026 | $16.05 | $17.50 | $15.70 | $16.95 | 132,162 |
| 6/17/2026 | $15.65 | $16.60 | $15.65 | $15.80 | 109,440 |
| 6/16/2026 | $15.90 | $15.90 | $15.20 | $15.80 | 43,094 |
| 6/15/2026 | $15.05 | $16.50 | $14.90 | $15.90 | 62,518 |
| 6/12/2026 | $14.40 | $14.95 | $14.40 | $14.95 | 13,541 |
| 6/11/2026 | $14.15 | $14.40 | $13.90 | $14.40 | 35,810 |
| 6/10/2026 | $14.20 | $14.20 | $13.75 | $14.10 | 27,690 |
| 6/9/2026 | $14.10 | $14.35 | $14.10 | $14.20 | 11,505 |
| 6/8/2026 | $14.40 | $14.40 | $14.00 | $14.40 | 39,151 |
| 6/5/2026 | $14.40 | $14.80 | $14.40 | $14.60 | 11,501 |
| 6/4/2026 | $15.10 | $15.10 | $14.25 | $14.50 | 28,180 |
| 6/3/2026 | $14.80 | $15.05 | $14.55 | $15.05 | 17,685 |
| 6/2/2026 | $14.95 | $15.00 | $14.30 | $14.85 | 58,628 |
| 6/1/2026 | $15.05 | $15.35 | $14.80 | $15.00 | 44,850 |
| 5/29/2026 | $15.50 | $15.50 | $15.10 | $15.30 | 9,584 |
| 5/28/2026 | $15.40 | $15.45 | $14.90 | $15.35 | 34,216 |
| 5/27/2026 | $15.50 | $15.60 | $15.20 | $15.30 | 20,475 |
| 5/26/2026 | $15.50 | $15.65 | $15.25 | $15.25 | 20,012 |
| 5/25/2026 | $15.35 | $15.80 | $15.30 | $15.60 | 25,969 |
| 5/22/2026 | $15.80 | $15.80 | $15.30 | $15.40 | 33,072 |
| 5/21/2026 | $15.80 | $15.95 | $15.35 | $15.85 | 14,107 |
| 5/20/2026 | $16.05 | $16.25 | $15.75 | $15.80 | 70,266 |
| 5/19/2026 | $16.70 | $16.70 | $16.25 | $16.50 | 21,160 |
| 5/18/2026 | $16.85 | $17.10 | $16.25 | $16.65 | 48,966 |
| 5/15/2026 | $16.45 | $16.90 | $16.10 | $16.90 | 17,648 |
| 5/13/2026 | $16.60 | $17.30 | $16.50 | $16.50 | 38,938 |
| 5/12/2026 | $16.45 | $16.55 | $15.85 | $16.50 | 36,900 |
| 5/11/2026 | $16.30 | $16.70 | $16.05 | $16.20 | 33,174 |
| 5/8/2026 | $15.95 | $16.30 | $15.45 | $16.20 | 40,691 |
| 5/7/2026 | $15.45 | $16.05 | $15.45 | $15.65 | 23,341 |
| 5/6/2026 | $15.80 | $16.00 | $15.40 | $15.50 | 40,809 |
| 5/5/2026 | $16.20 | $16.50 | $15.80 | $15.80 | 31,068 |
| 5/4/2026 | $16.15 | $16.25 | $15.90 | $16.10 | 11,930 |
| 4/30/2026 | $15.75 | $16.45 | $15.75 | $16.05 | 2,518 |
| 4/29/2026 | $15.95 | $16.20 | $15.90 | $16.00 | 6,205 |
| 4/28/2026 | $16.25 | $16.45 | $15.90 | $15.90 | 17,956 |
| 4/27/2026 | $16.45 | $16.70 | $16.00 | $16.30 | 25,486 |
| 4/24/2026 | $15.85 | $16.35 | $15.85 | $16.35 | 13,348 |
| 4/23/2026 | $15.75 | $16.25 | $15.75 | $16.25 | 7,899 |
| 4/22/2026 | $15.75 | $16.15 | $15.70 | $15.95 | 6,832 |