5 DAY PERFORMANCE
+0.49%
1 MONTH PERFORMANCE
-26.07%
3 MONTH PERFORMANCE
-60.19%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
-59.88%
1 YEAR PERFORMANCE
-50.71%
FREYR Battery Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $1.13 | $1.04 (-7.96%) | $1.16 | $1.01 | 1.03 M | $147.52 M |
| 04/07/2025 | $0.96 | $1.04 (7.91%) | $1.07 | $0.92 | 3.77 M | $147.52 M |
| 04/04/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $0.98 | 2.66 M | $146.10 M |
| 04/03/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.06 | 1.54 M | $156.03 M |
| 04/02/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.15 | 1.63 M | $167.38 M |
| 04/01/2025 | $1.25 | $1.22 (-2.4%) | $1.27 | $1.20 | 973,373 | $173.05 M |
| 03/31/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.24 | 1.35 M | $178.73 M |
| 03/28/2025 | $1.42 | $1.30 (-8.45%) | $1.42 | $1.28 | 1.82 M | $184.40 M |
| 03/27/2025 | $1.35 | $1.42 (5.19%) | $1.43 | $1.35 | 1.16 M | $201.42 M |
| 03/26/2025 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.38 | 1.10 M | $198.59 M |
| 03/25/2025 | $1.51 | $1.46 (-3.31%) | $1.54 | $1.45 | 2.01 M | $207.10 M |
| 03/24/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.50 | 1.77 M | $219.86 M |
| 03/21/2025 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.46 | 2.32 M | $209.33 M |
| 03/20/2025 | $1.67 | $1.57 (-5.99%) | $1.68 | $1.50 | 1.92 M | |
| 03/19/2025 | $1.61 | $1.67 (3.73%) | $1.74 | $1.61 | 2.36 M | |
| 03/18/2025 | $1.61 | $1.65 (2.48%) | $1.72 | $1.58 | 1.79 M | $231.81 M |
| 03/17/2025 | $1.53 | $1.61 (5.23%) | $1.75 | $1.52 | 1.67 M | $226.19 M |
| 03/14/2025 | $1.41 | $1.52 (7.8%) | $1.55 | $1.39 | 1.51 M | $213.54 M |
| 03/13/2025 | $1.47 | $1.39 (-5.44%) | $1.51 | $1.38 | 1.01 M | $195.28 M |
| 03/12/2025 | $1.50 | $1.51 (0.67%) | $1.59 | $1.46 | 964,328 | $212.14 M |
| 03/11/2025 | $1.35 | $1.46 (8.15%) | $1.48 | $1.32 | 975,938 | $205.12 M |
| 03/10/2025 | $1.37 | $1.35 (-1.46%) | $1.40 | $1.32 | 1.31 M | $189.66 M |
| 03/07/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.35 | 650,550 | $196.69 M |
| 03/06/2025 | $1.45 | $1.38 (-4.83%) | $1.48 | $1.35 | 1.78 M | |
| 03/05/2025 | $1.35 | $1.48 (9.63%) | $1.52 | $1.35 | 1.81 M | |
| 03/04/2025 | $1.37 | $1.35 (-1.46%) | $1.41 | $1.20 | 1.47 M | $189.66 M |
| 03/03/2025 | $1.55 | $1.36 (-12.26%) | $1.60 | $1.35 | 1.49 M | $191.07 M |
| 02/28/2025 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.51 | 1.47 M | $214.95 M |
| 02/27/2025 | $1.63 | $1.57 (-3.68%) | $1.65 | $1.56 | 1.20 M | $220.57 M |
| 02/26/2025 | $1.60 | $1.61 (0.63%) | $1.66 | $1.60 | 1.60 M | $226.19 M |
| 02/25/2025 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.58 | 2.32 M | $223.38 M |
| 02/24/2025 | $1.78 | $1.68 (-5.62%) | $1.81 | $1.65 | 1.04 M | $236.02 M |
| 02/21/2025 | $1.95 | $1.77 (-9.23%) | $1.98 | $1.71 | 1.92 M | $248.67 M |
| 02/20/2025 | $1.96 | $1.94 (-1.02%) | $1.99 | $1.90 | 1.18 M | $272.55 M |
| 02/19/2025 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.93 | 1.73 M | $275.36 M |
| 02/18/2025 | $2.08 | $2.07 (-0.48%) | $2.09 | $1.96 | 1.76 M | $290.81 M |
| 02/14/2025 | $1.91 | $2.06 (7.85%) | $2.12 | $1.89 | 2.75 M | $289.41 M |
| 02/13/2025 | $1.72 | $1.90 (10.47%) | $1.93 | $1.69 | 1.62 M | $266.93 M |
| 02/12/2025 | $1.65 | $1.72 (4.24%) | $1.72 | $1.61 | 1.86 M | $241.64 M |
| 02/11/2025 | $1.75 | $1.71 (-2.29%) | $1.76 | $1.65 | 1.75 M | $240.24 M |
| 02/10/2025 | $1.85 | $1.77 (-4.32%) | $1.86 | $1.76 | 1.26 M | $248.67 M |
| 02/07/2025 | $1.95 | $1.85 (-5.13%) | $1.97 | $1.75 | 2.47 M | $259.91 M |
| 02/06/2025 | $1.87 | $1.96 (4.81%) | $2.02 | $1.87 | 1.36 M | $275.36 M |
| 02/05/2025 | $1.90 | $1.87 (-1.58%) | $1.93 | $1.85 | 887,555 | $262.72 M |
| 02/04/2025 | $1.84 | $1.87 (1.63%) | $1.92 | $1.84 | 1.06 M | $262.72 M |
| 02/03/2025 | $1.80 | $1.87 (3.89%) | $1.90 | $1.74 | 1.82 M | $262.72 M |
| 01/31/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.83 | 1.03 M | $264.12 M |
| 01/30/2025 | $1.95 | $1.87 (-4.1%) | $2.07 | $1.84 | 1.86 M | $262.72 M |
| 01/29/2025 | $1.88 | $1.88 (0%) | $1.95 | $1.83 | 1.52 M | $264.12 M |
| 01/28/2025 | $1.95 | $1.87 (-4.1%) | $1.99 | $1.83 | 1.66 M | $262.72 M |
| 01/27/2025 | $1.90 | $1.95 (2.63%) | $2.04 | $1.88 | 1.41 M | $273.96 M |
| 01/24/2025 | $2.06 | $1.99 (-3.4%) | $2.07 | $1.96 | 2.04 M | $279.58 M |
| 01/23/2025 | $2.08 | $2.09 (0.48%) | $2.12 | $2.04 | 1.19 M | $293.62 M |
| 01/22/2025 | $2.28 | $2.10 (-7.89%) | $2.28 | $2.05 | 2.67 M | $295.03 M |
| 01/21/2025 | $2.48 | $2.29 (-7.66%) | $2.49 | $2.26 | 2.60 M | $321.72 M |
| 01/17/2025 | $2.53 | $2.49 (-1.58%) | $2.71 | $2.43 | 2.68 M | $349.82 M |
| 01/16/2025 | $2.35 | $2.45 (4.26%) | $2.46 | $2.31 | 1.81 M | $344.20 M |
| 01/15/2025 | $2.50 | $2.31 (-7.6%) | $2.50 | $2.30 | 2.05 M | $324.53 M |
| 01/14/2025 | $2.27 | $2.26 (-0.44%) | $2.42 | $2.22 | 1.75 M | $317.51 M |
| 01/13/2025 | $2.26 | $2.22 (-1.77%) | $2.30 | $2.11 | 2.47 M | $311.89 M |
| 01/10/2025 | $2.51 | $2.35 (-6.37%) | $2.55 | $2.32 | 2.88 M | $330.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
