Skip to main content

Freyr Battery (NY: FREY )

8.510 -0.200 (-2.30%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 8.600 8.745 8.430 8.510 2,804,860 -0.20(-2.30%)
Jan 27, 2023 8.710 9.115 8.500 8.710 3,060,326 -0.02(-0.23%)
Jan 26, 2023 9.110 9.120 8.520 8.730 3,195,307 -0.06(-0.68%)
Jan 25, 2023 9.150 9.250 8.300 8.790 8,603,564 -1.11(-11.21%)
Jan 24, 2023 10.40 10.48 9.860 9.900 1,880,462 -0.50(-4.81%)
Jan 23, 2023 10.32 10.49 10.12 10.40 2,443,785 +0.22(+2.16%)
Jan 20, 2023 9.980 10.22 9.815 10.18 2,254,766 +0.43(+4.41%)
Jan 19, 2023 10.15 10.24 9.670 9.750 2,515,150 -0.80(-7.58%)
Jan 18, 2023 10.67 11.16 10.50 10.55 2,077,185 -0.05(-0.47%)
Jan 17, 2023 10.74 10.84 10.53 10.60 1,778,616 -0.12(-1.12%)
Jan 13, 2023 10.65 10.79 10.26 10.72 2,493,323 +0.10(+0.94%)
Jan 12, 2023 9.800 10.63 9.700 10.62 3,621,080 +0.86(+8.81%)
Jan 11, 2023 9.890 10.04 9.610 9.760 2,761,343 +0.19(+1.99%)
Jan 10, 2023 9.410 9.630 9.145 9.570 2,366,544 +0.26(+2.79%)
Jan 09, 2023 9.430 9.660 9.265 9.310 2,203,436 +0.12(+1.31%)
Jan 06, 2023 8.780 9.260 8.742 9.190 2,115,187 +0.40(+4.55%)
Jan 05, 2023 8.990 9.020 8.530 8.790 2,854,088 -0.26(-2.87%)
Jan 04, 2023 8.520 9.090 8.399 9.050 4,020,234 +0.58(+6.85%)
Jan 03, 2023 8.950 9.060 8.330 8.470 2,640,844 -0.21(-2.42%)
Dec 30, 2022 8.410 8.720 8.370 8.680 1,578,216 +0.12(+1.40%)
Dec 29, 2022 8.290 8.690 8.200 8.560 2,624,009 +0.40(+4.90%)
Dec 28, 2022 8.200 8.430 8.040 8.160 3,569,721 -0.26(-3.09%)
Dec 27, 2022 8.820 8.820 8.310 8.420 3,120,581 -0.52(-5.82%)
Dec 23, 2022 9.050 9.120 8.840 8.940 1,344,895 -0.13(-1.43%)
Dec 22, 2022 9.360 9.380 8.830 9.070 2,632,589 -0.42(-4.43%)
Dec 21, 2022 9.500 9.605 9.220 9.490 1,765,243 -0.01(-0.11%)
Dec 20, 2022 9.540 9.850 9.200 9.500 4,833,767 -0.36(-3.65%)
Dec 19, 2022 10.45 10.54 9.765 9.860 2,980,944 -0.60(-5.74%)
Dec 16, 2022 10.75 11.06 10.33 10.46 1,982,168 -0.43(-3.95%)
Dec 15, 2022 11.10 11.29 10.79 10.89 2,628,951 -0.37(-3.29%)
Dec 14, 2022 11.10 11.35 10.96 11.26 1,843,192 +0.17(+1.53%)
Dec 13, 2022 11.66 11.83 10.94 11.09 2,364,726 -0.21(-1.86%)
Dec 12, 2022 10.91 11.44 10.84 11.30 2,196,553 +0.32(+2.91%)
Dec 09, 2022 10.75 11.01 10.31 10.98 4,507,688 +0.04(+0.37%)
Dec 08, 2022 11.31 11.38 10.87 10.94 3,495,383 -0.30(-2.67%)
Dec 07, 2022 11.43 11.50 10.96 11.24 2,851,377 -0.34(-2.94%)
Dec 06, 2022 12.30 12.48 11.14 11.58 5,612,409 -0.48(-3.98%)
Dec 05, 2022 12.45 12.58 11.93 12.06 2,943,262 -0.42(-3.37%)
Dec 02, 2022 11.86 12.57 11.85 12.48 3,670,136 +0.47(+3.91%)
Dec 01, 2022 12.40 12.50 11.74 12.01 16,202,137 -1.64(-12.01%)
Nov 30, 2022 13.30 13.76 13.20 13.65 2,902,492 +0.51(+3.88%)
Nov 29, 2022 13.73 14.04 13.10 13.14 2,182,987 -0.49(-3.60%)
Nov 28, 2022 14.40 14.56 13.59 13.63 1,852,648 -0.98(-6.71%)
Nov 25, 2022 14.52 15.30 14.46 14.61 1,738,513 +0.13(+0.90%)
Nov 23, 2022 14.26 14.89 14.11 14.48 1,886,697 +0.35(+2.48%)
Nov 22, 2022 13.73 14.19 13.41 14.13 1,386,749 +0.64(+4.74%)
Nov 21, 2022 13.69 13.79 13.30 13.49 1,950,018 -0.26(-1.89%)
Nov 18, 2022 14.75 14.86 13.62 13.75 2,813,232 -0.84(-5.76%)
Nov 17, 2022 14.44 14.82 14.28 14.59 1,561,269 -0.43(-2.86%)
Nov 16, 2022 14.90 15.10 14.62 15.02 1,357,786 +0.01(+0.07%)
Nov 15, 2022 15.65 15.80 14.94 15.01 2,957,664 -0.15(-0.99%)
Nov 14, 2022 14.40 15.56 13.54 15.16 5,895,882 +1.37(+9.93%)
Nov 11, 2022 13.96 14.40 13.35 13.79 3,800,951 +0.63(+4.79%)
Nov 10, 2022 13.00 13.39 12.79 13.16 2,039,706 +0.75(+6.04%)
Nov 09, 2022 12.85 13.44 12.41 12.41 1,617,522 -0.39(-3.05%)
Nov 08, 2022 12.88 13.23 12.67 12.80 1,532,592 +0.26(+2.07%)
Nov 07, 2022 13.00 13.14 12.52 12.54 849,061 -0.26(-2.03%)
Nov 04, 2022 13.11 13.30 12.54 12.80 941,296 -0.14(-1.08%)
Nov 03, 2022 12.60 13.24 12.51 12.94 900,128 +0.29(+2.29%)
Nov 02, 2022 13.15 13.19 12.52 12.65 1,320,689 -0.46(-3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.