FREYR Battery SA (FREY) Historical Stock Data
1.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FREY is down -0.22% a day on average. There have been 14 days where FREYR Battery SA closed green and 16 days where FREY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1.30 | 1.33 | ↑$0.04 (2.70%) | 1.29 | 1.38 | 890.29K |
| 2025-04-29 | 1.23 | 1.24 | ↑$0.01 (1.22%) | 1.21 | 1.26 | 642.22K |
| 2025-04-28 | 1.28 | 1.23 | ↓$0.04 (-3.53%) | 1.18 | 1.30 | 814.20K |
| 2025-04-25 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.18 | 1.28 | 824.70K |
| 2025-04-24 | 1.12 | 1.23 | ↑$0.11 (9.66%) | 1.12 | 1.24 | 1.05M |
| 2025-04-23 | 1.19 | 1.13 | ↓$0.06 (-5.04%) | 1.10 | 1.22 | 1.35M |
| 2025-04-22 | 1.10 | 1.14 | ↑$0.04 (3.64%) | 1.05 | 1.17 | 1.34M |
| 2025-04-21 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.02 | 1.06 | 1.04M |
| 2025-04-17 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.03 | 1.08 | 1.19M |
| 2025-04-16 | 1.09 | 1.07 | ↓$0.02 (-1.59%) | 1.03 | 1.09 | 1.03M |
| 2025-04-15 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.12 | 665.16K |
| 2025-04-14 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.09 | 1.17 | 885.85K |
| 2025-04-11 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.04 | 1.15 | 1.34M |
| 2025-04-10 | 1.18 | 1.10 | ↓$0.08 (-6.78%) | 1.05 | 1.18 | 1.04M |
| 2025-04-09 | 1.04 | 1.18 | ↑$0.15 (14.01%) | 1.01 | 1.22 | 1.76M |
| 2025-04-08 | 1.13 | 1.04 | ↓$0.09 (-7.96%) | 1.01 | 1.16 | 1.03M |
| 2025-04-07 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 0.92 | 1.07 | 3.77M |
| 2025-04-04 | 1.10 | 1.03 | ↓$0.07 (-6.36%) | 0.98 | 1.10 | 2.66M |
| 2025-03-31 | 1.30 | 1.26 | ↓$0.04 (-3.08%) | 1.24 | 1.30 | 1.35M |
| 2025-03-28 | 1.40 | 1.30 | ↓$0.10 (-6.81%) | 1.28 | 1.42 | 1.80M |
| 2025-03-27 | 1.36 | 1.42 | ↑$0.06 (4.41%) | 1.35 | 1.43 | 1.16M |
| 2025-03-26 | 1.46 | 1.40 | ↓$0.06 (-3.78%) | 1.38 | 1.46 | 1.10M |
| 2025-03-25 | 1.54 | 1.46 | ↓$0.08 (-4.89%) | 1.45 | 1.54 | 2M |
| 2025-03-24 | 1.53 | 1.55 | ↑$0.02 (1.31%) | 1.50 | 1.60 | 1.77M |
| 2025-03-21 | 1.55 | 1.49 | ↓$0.06 (-3.87%) | 1.46 | 1.56 | 2.32M |
| 2025-03-20 | 1.65 | 1.57 | ↓$0.08 (-4.85%) | 1.50 | 1.68 | 1.90M |
| 2025-03-19 | 1.63 | 1.67 | ↑$0.04 (2.45%) | 1.61 | 1.74 | 2.36M |
| 2025-03-18 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.58 | 1.72 | 1.79M |
| 2025-03-17 | 1.55 | 1.61 | ↑$0.06 (3.87%) | 1.52 | 1.75 | 1.66M |
| 2025-03-14 | 1.41 | 1.52 | ↑$0.11 (7.80%) | 1.39 | 1.55 | 1.50M |
Create an account or log in to view more rows.
$FREY I’ll be buying more if this dips!
$FREY slap the ask.
$FREY the price is wrong
$FREY I already know
tomorrow the bulls going to say "next week" just like every week.
$FREY it can go lower
$FREY wow
$FREY Sleep well my bulls
sleep well
$FREY Green today if ya buy
$FREY is anyone really buying this shit
$FREY how low can she go