FirstEnergy Corp. (BIT:1FEU)
Italy · Delayed Price · Currency is EUR 37.00
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 36.42 | 36.42 | 36.42 | 36.80 | 36.42 | 0.55% | - |
| Jul 30, 2025 | 36.22 | 36.22 | 36.22 | 36.60 | 36.22 | 1.10% | - |
| Jul 29, 2025 | 35.83 | 35.83 | 35.83 | 36.20 | 35.83 | 1.12% | - |
| Jul 28, 2025 | 35.43 | 35.43 | 35.43 | 35.80 | 35.43 | 0.56% | - |
| Jul 25, 2025 | 35.23 | 35.23 | 35.23 | 35.60 | 35.23 | 0.56% | - |
| Jul 24, 2025 | 35.04 | 35.04 | 35.04 | 35.40 | 35.04 | 0.57% | - |
| Jul 23, 2025 | 34.84 | 34.84 | 34.84 | 35.20 | 34.84 | -0.56% | - |
| Jul 22, 2025 | 35.04 | 35.04 | 35.04 | 35.40 | 35.04 | 0.57% | - |
| Jul 21, 2025 | 34.84 | 34.84 | 34.84 | 35.20 | 34.84 | 0.57% | - |
| Jul 18, 2025 | 34.64 | 34.64 | 34.64 | 35.00 | 34.64 | - | - |
| Jul 17, 2025 | 34.64 | 34.64 | 34.64 | 35.00 | 34.64 | 1.74% | - |
| Jul 16, 2025 | 34.05 | 34.05 | 34.05 | 34.40 | 34.05 | -1.15% | - |
| Jul 15, 2025 | 34.44 | 34.44 | 34.44 | 34.80 | 34.44 | 0.58% | - |
| Jul 14, 2025 | 34.24 | 34.24 | 34.24 | 34.60 | 34.24 | 0.58% | - |
| Jul 11, 2025 | 34.05 | 34.05 | 34.05 | 34.40 | 34.05 | -0.58% | - |