FREYR Battery SA (FREY) Historical Stock Data
2.16 ↑0.35 (19.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FREY is down -0.18% a day on average. There have been 12 days where FREYR Battery SA closed green and 18 days where FREY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 2.01 | 2.16 | ↑$0.15 (7.46%) | 1.94 | 2.27 | 6.32M |
| 2024-12-19 | 1.90 | 1.81 | ↓$0.09 (-4.74%) | 1.80 | 1.98 | 2.44M |
| 2024-12-18 | 1.75 | 1.79 | ↑$0.04 (2.29%) | 1.73 | 2.17 | 5.79M |
| 2024-12-17 | 1.73 | 1.76 | ↑$0.03 (1.73%) | 1.66 | 1.80 | 3.45M |
| 2024-12-16 | 1.69 | 1.57 | ↓$0.12 (-7.10%) | 1.56 | 1.70 | 1.75M |
| 2024-12-13 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.56 | 1.71 | 2.37M |
| 2024-12-12 | 1.64 | 1.66 | ↑$0.02 (1.22%) | 1.62 | 1.81 | 1.80M |
| 2024-12-11 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.58 | 1.71 | 2.21M |
| 2024-12-10 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.69 | 1.85 | 1.26M |
| 2024-12-09 | 1.73 | 1.80 | ↑$0.07 (4.05%) | 1.70 | 1.92 | 1.76M |
| 2024-12-06 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.66 | 1.79 | 1.35M |
| 2024-12-05 | 1.83 | 1.72 | ↓$0.11 (-6.01%) | 1.70 | 1.86 | 2.30M |
| 2024-12-04 | 1.94 | 1.83 | ↓$0.11 (-5.67%) | 1.82 | 1.95 | 1.78M |
| 2024-12-03 | 2.02 | 1.96 | ↓$0.06 (-2.97%) | 1.85 | 2.04 | 3.48M |
| 2024-12-02 | 2.09 | 2.04 | ↓$0.05 (-2.39%) | 2.03 | 2.17 | 1.69M |
| 2024-11-29 | 2.10 | 2.07 | ↓$0.03 (-1.43%) | 2.05 | 2.19 | 0.99M |
| 2024-11-27 | 2.15 | 2.14 | ↓$0.01 (-0.47%) | 2.03 | 2.21 | 1.83M |
| 2024-11-26 | 2.20 | 2.15 | ↓$0.05 (-2.27%) | 2.14 | 2.29 | 1.49M |
| 2024-11-25 | 2.27 | 2.23 | ↓$0.04 (-1.76%) | 2.01 | 2.29 | 5.34M |
| 2024-11-22 | 2.58 | 2.45 | ↓$0.13 (-5.04%) | 2.41 | 2.63 | 3.67M |
| 2024-11-21 | 2.22 | 2.53 | ↑$0.31 (13.96%) | 2.22 | 2.66 | 7.97M |
| 2024-11-20 | 2.26 | 2.20 | ↓$0.06 (-2.65%) | 2.17 | 2.35 | 2.90M |
| 2024-11-19 | 2.15 | 2.28 | ↑$0.13 (6.05%) | 2.11 | 2.40 | 3.61M |
| 2024-11-18 | 2.16 | 2.16 | ↑$0.00 (0.00%) | 2.10 | 2.25 | 1.78M |
| 2024-11-15 | 2.30 | 2.10 | ↓$0.20 (-8.70%) | 2.07 | 2.31 | 3.10M |
| 2024-11-14 | 2.17 | 2.30 | ↑$0.13 (5.99%) | 2.14 | 2.44 | 7.39M |
| 2024-11-13 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.06 | 2.35 | 3.46M |
| 2024-11-12 | 2.21 | 2.14 | ↓$0.07 (-3.17%) | 2.06 | 2.40 | 5.13M |
| 2024-11-11 | 1.97 | 2.32 | ↑$0.35 (17.77%) | 1.88 | 2.32 | 4.61M |
| 2024-11-08 | 2.23 | 2.05 | ↓$0.18 (-8.07%) | 1.81 | 2.30 | 8.01M |
Create an account or log in to view more rows.
$FREY how low can she go
$FREY not yet time to short
$FREY It's happening!
$FREY LFGGGGGG
$FREY what time we going green?
$FREY Bears get cremated today
$FREY Exciting times ahead people.
$FREY up we go
$FREY let it ride
$FREY what a horse shit show!