FirstEnergy Corp. (BIT:1FEU)
Italy · Delayed Price · Currency is EUR 36.60
0.00 (0.00%)
At close: Sep 26, 2025
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Oct 8, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Oct 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Oct 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Sep 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 26, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Sep 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Sep 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Sep 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 36.60 | 36.60 | -0.54% | 22 |
| Sep 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 37.00 | 37.00 | 0.54% | 22 |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Sep 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Sep 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Sep 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Sep 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 9, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Sep 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Sep 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Sep 2, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Sep 1, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Aug 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Aug 27, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Aug 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Aug 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Aug 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 16.35% | - |
| Aug 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Aug 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -14.97% | - |
| Aug 12, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 11, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 8, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 7, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Aug 5, 2025 | 37.02 | 37.02 | 37.02 | 37.40 | 37.02 | -0.53% | - |
| Aug 4, 2025 | 37.21 | 37.21 | 37.21 | 37.60 | 37.21 | 0.53% | - |
| Aug 1, 2025 | 37.02 | 37.02 | 37.02 | 37.40 | 37.02 | 1.63% | - |