Flanigan's Enterprises, Inc. (FRA:0DY)
Germany · Delayed Price · Currency is EUR 26.20
-1.00 (-3.68%)
At close: Mar 27, 2026
FRA:0DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Mar 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Mar 20, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Mar 19, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Mar 18, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Mar 17, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Mar 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Mar 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 4.32% | - |
| Mar 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.92% | - |
| Mar 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Mar 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Mar 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 5, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Mar 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Mar 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Feb 27, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 5.34% | - |
| Feb 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Feb 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Feb 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Feb 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Feb 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| Feb 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Feb 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Feb 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Feb 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Feb 6, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.10% | - |
| Feb 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Feb 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Feb 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| 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% | - |