SIX · FREN · stock
Fundamenta Real Estate AG (FREN) stock price history
Every SIX trading session of Fundamenta Real Estate AG from Dec 5, 2018 to Sep 28, 2026: 1,960 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.
FREN adjusted close, 2018 to 2026
- CHF 18.53
- All time high, 2026
- CHF 18.58
- 52 week high, CHF 16.39 low
- 1,960
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FREN key facts
- Fundamenta Real Estate AG (FREN) closed at CHF 17.00 on Sep 28, 2026 on SIX.
- FREN's all time high close is CHF 18.53, set on Mar 5, 2026; its all time low close is CHF 10.66 on Jan 15, 2019.
- FREN's 52 week range is CHF 16.39 to CHF 18.58.
- FREN returned -0.8% over the year to Sep 28, 2026 and +0.5% over five years.
- Since Dec 5, 2018 FREN returned +53%, +5.6% a year compounded.
- FREN's deepest drawdown was -25.3% from Apr 12, 2022 to Oct 19, 2022.
- DataCedar holds 1,960 daily sessions of FREN history from Dec 5, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FREN price chart, 2018 to 2026
FREN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | +0.6% |
| 6 months | -4.3% |
| Year to date | +0.1% |
| 1 year | -0.8% |
| 3 years | +13.3% |
| 5 years | +0.5% |
| 10 years | n/a |
| Since Dec 5, 2018 | +52.9% |
| Compound annual growth, 7.8 years | +5.6% |
FREN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 18.53 on Mar 5, 2026
- All time low close
- CHF 10.66 on Jan 15, 2019
- 52 week high
- CHF 18.58 on Mar 6, 2026
- 52 week low
- CHF 16.39 on Oct 24, 2025
- Deepest drawdown
- -25.3% from Apr 12, 2022 to Oct 19, 2022, recovered May 20, 2025
- Best single session
- +4.7% on Oct 20, 2022
- Worst single session
- -7.3% on Jun 16, 2022
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2020, +22%
- Worst calendar year
- 2022, -15%
FREN 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. 2018 starts on Dec 5, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 16.94 | CHF 18.58 | CHF 16.55 | CHF 17.00 | +0.1% | 3.1M | 186 |
| 2025 | CHF 15.62 | CHF 17.81 | CHF 15.24 | CHF 16.99 | +8.1% | 3.3M | 249 |
| 2024 | CHF 15.18 | CHF 15.99 | CHF 14.19 | CHF 15.71 | +3.5% | 3.2M | 250 |
| 2023 | CHF 13.98 | CHF 15.59 | CHF 13.85 | CHF 15.18 | +7.9% | 2.2M | 251 |
| 2022 | CHF 16.53 | CHF 17.48 | CHF 13.02 | CHF 14.07 | -14.9% | 3.1M | 254 |
| 2021 | CHF 14.91 | CHF 17.77 | CHF 13.76 | CHF 16.53 | +10.9% | 3.5M | 254 |
| 2020 | CHF 12.14 | CHF 14.91 | CHF 11.43 | CHF 14.91 | +22.4% | 4.3M | 252 |
| 2019 | CHF 11.12 | CHF 12.30 | CHF 10.31 | CHF 12.18 | +9.6% | 4.8M | 249 |
| 2018 | CHF 11.12 | CHF 11.50 | CHF 10.77 | CHF 11.12 | n/a | 1.3M | 15 |
FREN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 17.00 | 0.0% |
| August 2026 | CHF 17.00 | -0.6% |
| July 2026 | CHF 17.10 | +1.5% |
| June 2026 | CHF 16.85 | -2.0% |
| May 2026 | CHF 17.20 | -4.4% |
| April 2026 | CHF 18.00 | +0.3% |
| March 2026 | CHF 17.95 | -2.4% |
| February 2026 | CHF 18.39 | +0.5% |
| January 2026 | CHF 18.29 | +7.7% |
| December 2025 | CHF 16.99 | 0.0% |
| November 2025 | CHF 16.99 | +1.7% |
| October 2025 | CHF 16.70 | -2.8% |
About the FREN data
Daily bars. 1,960 sessions from Dec 5, 2018 to Sep 28, 2026, one row per SIX 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 28, 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 SIX trading days; minute timestamps are UTC. Prices are in CHF. 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 Dec 5, 2018, 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/FREN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
FREN share price history
