FREYR Battery SA (FREY) Historical Stock Data
1.69 ↑0.01 (0.60%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FREY is up 0.16% a day on average. There have been 15 days where FREYR Battery SA closed green and 15 days where FREY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 1.46 | 1.47 | ↑$0.01 (0.68%) | 1.42 | 1.54 | 1.42M |
2024-03-13 | 1.54 | 1.48 | ↓$0.06 (-3.90%) | 1.46 | 1.59 | 1.09M |
2024-03-12 | 1.66 | 1.56 | ↓$0.10 (-6.02%) | 1.54 | 1.66 | 1.30M |
2024-03-11 | 1.74 | 1.63 | ↓$0.11 (-6.32%) | 1.62 | 1.83 | 1.56M |
2024-03-08 | 1.65 | 1.75 | ↑$0.10 (6.06%) | 1.65 | 1.86 | 2.54M |
2024-03-07 | 1.66 | 1.66 | ↑$0.00 (0.00%) | 1.64 | 1.73 | 0.96M |
2024-03-06 | 1.66 | 1.67 | ↑$0.01 (0.60%) | 1.57 | 1.69 | 1.79M |
2024-03-05 | 1.60 | 1.58 | ↓$0.02 (-1.25%) | 1.58 | 1.65 | 775.81K |
2024-03-04 | 1.73 | 1.65 | ↓$0.08 (-4.62%) | 1.62 | 1.75 | 1.38M |
2024-03-01 | 1.55 | 1.71 | ↑$0.16 (10.32%) | 1.53 | 1.77 | 2.97M |
2024-02-29 | 1.76 | 1.54 | ↓$0.22 (-12.50%) | 1.52 | 1.76 | 4.83M |
2024-02-28 | 1.63 | 1.66 | ↑$0.03 (1.84%) | 1.60 | 1.72 | 1.91M |
2024-02-27 | 1.63 | 1.68 | ↑$0.05 (3.07%) | 1.59 | 1.71 | 1.53M |
2024-02-26 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.54 | 1.65 | 0.94M |
2024-02-23 | 1.66 | 1.61 | ↓$0.04 (-2.72%) | 1.58 | 1.69 | 1.46M |
2024-02-22 | 1.71 | 1.65 | ↓$0.06 (-3.51%) | 1.61 | 1.71 | 1.31M |
2024-02-21 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.74 | 0.99M |
2024-02-20 | 1.79 | 1.74 | ↓$0.05 (-2.79%) | 1.73 | 1.86 | 1.60M |
2024-02-16 | 1.76 | 1.82 | ↑$0.06 (3.41%) | 1.67 | 1.84 | 1.83M |
2024-02-15 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.67 | 1.85 | 2.25M |
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.