Flanigan's Enterprises, Inc. (FRA:0DY)
Germany · Delayed Price · Currency is EUR 26.20
+1.00 (3.97%)
At close: Jan 30, 2026
Flanigan's Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jan 29, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jan 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jan 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jan 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jan 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jan 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jan 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jan 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jan 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Jan 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jan 15, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jan 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jan 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jan 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jan 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jan 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jan 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| Jan 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jan 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jan 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Dec 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | - |
| Dec 29, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Dec 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Dec 22, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Dec 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Dec 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Dec 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Dec 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Dec 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Dec 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Dec 10, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Dec 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Dec 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Dec 4, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Dec 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -4.51% | - |
| Dec 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 4.72% | - |
| Dec 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.22% | - |
| Nov 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Nov 27, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.88% | - |
| Nov 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Nov 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Nov 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Nov 19, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Nov 18, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |