Borsa Italiana · FRE · stock
Frendy Energy S.p.A. (FRE) stock price history
Every Borsa Italiana trading session of Frendy Energy S.p.A. from Jun 22, 2012 to Sep 25, 2026: 3,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRE adjusted close, 2012 to 2026
- €2.50
- All time high, 2013
- €0.2500
- 52 week high, €0.1730 low
- 3,619
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FRE key facts
- Frendy Energy S.p.A. (FRE) closed at €0.1760 on Sep 25, 2026 on Borsa Italiana.
- FRE's all time high close is €2.50, set on May 20, 2013; its all time low close is €0.1730 on Sep 17, 2026.
- FRE's 52 week range is €0.1730 to €0.2500.
- FRE returned -20.7% over the year to Sep 25, 2026 and -46.0% over five years.
- Over ten years FRE returned -54%, -7.5% a year compounded.
- FRE's deepest drawdown was -93.1% from May 20, 2013 to Sep 17, 2026.
- DataCedar holds 3,619 daily sessions of FRE history from Jun 22, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FRE price chart, 2012 to 2026
FRE returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -6.4% |
| 6 months | -20.0% |
| Year to date | -15.4% |
| 1 year | -20.7% |
| 3 years | -9.3% |
| 5 years | -46.0% |
| 10 years | -54.3% |
| Since Jun 22, 2012 | -80.8% |
| Compound annual growth, 14.3 years | -10.9% |
FRE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €2.50 on May 20, 2013
- All time low close
- €0.1730 on Sep 17, 2026
- 52 week high
- €0.2500 on Jan 21, 2026
- 52 week low
- €0.1730 on Sep 17, 2026
- Deepest drawdown
- -93.1% from May 20, 2013 to Sep 17, 2026, not yet recovered
- Best single session
- +29.6% on Mar 30, 2017
- Worst single session
- -27.3% on May 26, 2014
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2013, +60%
- Worst calendar year
- 2016, -51%
FRE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jun 22, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.2080 | €0.2500 | €0.1730 | €0.1760 | -15.4% | 2.8M | 188 |
| 2025 | €0.2200 | €0.2980 | €0.1900 | €0.2080 | -3.7% | 10.4M | 252 |
| 2024 | €0.2060 | €0.2360 | €0.1750 | €0.2160 | +4.9% | 7.7M | 253 |
| 2023 | €0.2120 | €0.2960 | €0.1790 | €0.2060 | -5.5% | 7.3M | 254 |
| 2022 | €0.3120 | €0.4280 | €0.1930 | €0.2180 | -30.1% | 7M | 256 |
| 2021 | €0.3300 | €0.3880 | €0.2900 | €0.3120 | +3.3% | 5.6M | 256 |
| 2020 | €0.3000 | €0.3760 | €0.2060 | €0.3020 | +0.7% | 7.1M | 255 |
| 2019 | €0.3260 | €0.3850 | €0.2960 | €0.3000 | -8.0% | 2.1M | 252 |
| 2018 | €0.3390 | €0.5140 | €0.3100 | €0.3260 | -3.9% | 6.6M | 252 |
| 2017 | €0.2810 | €0.3900 | €0.2195 | €0.3391 | +23.3% | 51.1M | 254 |
| 2016 | €0.5596 | €0.5689 | €0.2700 | €0.2750 | -51.3% | 8.7M | 256 |
| 2015 | €1.09 | €1.18 | €0.4931 | €0.5650 | -47.8% | 19.6M | 255 |
| 2014 | €2.11 | €2.61 | €0.9449 | €1.08 | -48.8% | 10.4M | 252 |
| 2013 | €1.30 | €2.64 | €1.29 | €2.11 | +60.3% | 5.9M | 252 |
| 2012 | €0.7656 | €1.33 | €0.7656 | €1.32 | n/a | 4.1M | 132 |
FRE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.1760 | -2.2% |
| August 2026 | €0.1800 | -5.3% |
| July 2026 | €0.1900 | +1.1% |
| June 2026 | €0.1880 | -5.1% |
| May 2026 | €0.1980 | -2.0% |
| April 2026 | €0.2020 | -6.5% |
| March 2026 | €0.2160 | +0.9% |
| February 2026 | €0.2140 | -4.5% |
| January 2026 | €0.2240 | +7.7% |
| December 2025 | €0.2080 | -5.5% |
| November 2025 | €0.2200 | -2.7% |
| October 2025 | €0.2260 | +3.7% |
About the FRE data
Daily bars. 3,619 sessions from Jun 22, 2012 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 22, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
FRE share price history
