FREYR Battery SA (FREY) Historical Stock Data
1.67 ↑0.09 (5.70%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FREY is up 1.04% a day on average. There have been 19 days where FREYR Battery SA closed green and 11 days where FREY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.58 | 1.67 | ↑$0.09 (5.70%) | 1.58 | 1.70 | 837.33K |
| 2024-04-25 | 1.52 | 1.58 | ↑$0.06 (3.95%) | 1.50 | 1.59 | 0.97M |
| 2024-04-24 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.54 | 1.67 | 1.09M |
| 2024-04-23 | 1.57 | 1.60 | ↑$0.03 (1.91%) | 1.57 | 1.76 | 1.20M |
| 2024-04-22 | 1.60 | 1.60 | ↑$0.00 (0.00%) | 1.54 | 1.62 | 862.17K |
| 2024-04-19 | 1.61 | 1.62 | ↑$0.01 (0.62%) | 1.58 | 1.69 | 1.09M |
| 2024-04-18 | 1.70 | 1.65 | ↓$0.05 (-2.94%) | 1.64 | 1.77 | 0.99M |
| 2024-04-17 | 1.73 | 1.69 | ↓$0.04 (-2.31%) | 1.69 | 1.78 | 1.04M |
| 2024-04-16 | 1.83 | 1.74 | ↓$0.09 (-4.92%) | 1.74 | 1.87 | 1.07M |
| 2024-04-15 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.76 | 1.92 | 1.60M |
| 2024-04-12 | 1.97 | 1.86 | ↓$0.11 (-5.58%) | 1.80 | 1.99 | 1.29M |
| 2024-04-11 | 2.01 | 1.98 | ↓$0.03 (-1.49%) | 1.90 | 2.07 | 1.65M |
| 2024-04-10 | 2.03 | 2.01 | ↓$0.02 (-0.99%) | 1.93 | 2.03 | 1.70M |
| 2024-04-09 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.04 | 2.22 | 3.04M |
| 2024-04-08 | 1.98 | 2.10 | ↑$0.12 (6.06%) | 1.94 | 2.13 | 2.46M |
| 2024-04-05 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.82 | 1.98 | 1.75M |
| 2024-04-04 | 1.86 | 1.91 | ↑$0.05 (2.69%) | 1.86 | 2.05 | 3.31M |
| 2024-04-03 | 1.72 | 1.83 | ↑$0.11 (6.40%) | 1.69 | 1.87 | 1.79M |
| 2024-04-02 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.67 | 1.78 | 1.68M |
| 2024-04-01 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.69 | 1.80 | 1.65M |
| 2024-03-28 | 1.64 | 1.68 | ↑$0.04 (2.44%) | 1.63 | 1.71 | 0.93M |
| 2024-03-27 | 1.50 | 1.65 | ↑$0.15 (10.00%) | 1.50 | 1.65 | 1.53M |
| 2024-03-26 | 1.55 | 1.51 | ↓$0.04 (-2.58%) | 1.51 | 1.58 | 536.75K |
| 2024-03-25 | 1.50 | 1.57 | ↑$0.07 (4.67%) | 1.49 | 1.58 | 1.10M |
| 2024-03-22 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.49 | 1.59 | 726.58K |
| 2024-03-21 | 1.55 | 1.62 | ↑$0.07 (4.52%) | 1.52 | 1.64 | 1.64M |
| 2024-03-20 | 1.47 | 1.55 | ↑$0.08 (5.44%) | 1.42 | 1.58 | 1.30M |
| 2024-03-19 | 1.40 | 1.45 | ↑$0.05 (3.57%) | 1.36 | 1.47 | 867.95K |
| 2024-03-18 | 1.44 | 1.42 | ↓$0.02 (-1.39%) | 1.37 | 1.46 | 1.49M |
| 2024-03-15 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.43 | 1.54 | 1.11M |
Create an account or log in to view more rows.
$FREY jeez
$FREY Same thing
different day
$FREY Awaiting buy signal..
$FREY has just been halted from trading.
$FREY I can wait.
$FREY said y’all dumb af
$FREY Many many bears
$FREY Time to buy here
$FREY starting to gap up a little
$FREY has just been halted from trading.