Flanigan's Enterprises, Inc. (FRA:0DY)
Germany · Delayed Price · Currency is EUR 37.20
-0.60 (-1.59%)
At close: Jun 26, 2026
FRA:0DY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.59% | - |
| Jun 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jun 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jun 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 5.08% | - |
| Jun 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jun 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jun 18, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Jun 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 8.75% | - |
| Jun 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 6.67% | - |
| Jun 15, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Jun 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 11, 2026 | 29.80 | 29.80 | 28.60 | 28.60 | 28.60 | -4.03% | 160 |
| Jun 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.63% | - |
| Jun 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.48 | 4.32% | - |
| Jun 8, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | 1.46% | - |
| Jun 5, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | - | - |
| Jun 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | 0.74% | - |
| Jun 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.71 | -1.45% | - |
| Jun 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.11 | -2.82% | - |
| Jun 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.89 | -1.39% | - |
| May 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.28 | 5.88% | - |
| May 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.71 | -4.23% | - |
| May 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 27.89 | 5.97% | - |
| May 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | - | - |
| May 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 6.35% | - |
| May 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | -9.35% | - |
| May 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | - | - |
| May 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | 3.73% | - |
| May 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 4.69% | - |
| May 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.14 | 1.59% | - |
| May 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | - | - |
| May 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | 0.80% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | - | - |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | - | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | -0.79% | - |
| May 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.75 | -0.79% | - |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.95 | -2.31% | - |
| May 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | - | - |
| May 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | - | - |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | 1.56% | - |
| Apr 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.14 | -1.54% | - |
| Apr 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.53 | 0.78% | - |
| Apr 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.34 | 1.57% | - |
| Apr 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.95 | - | - |
| Apr 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.95 | 2.42% | - |
| Apr 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.36 | -0.80% | - |
| Apr 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.55 | 1.63% | - |
| Apr 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | -3.15% | - |
| Apr 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.95 | - | - |
| Apr 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.95 | - | - |