Flanigan's Enterprises, Inc. (FRA:0DY)
Germany · Delayed Price · Currency is EUR 38.20
-0.60 (-1.55%)
At close: Sep 14, 2026
FRA:0DY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Sep 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | - |
| Sep 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -5.10% | - |
| Sep 8, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Sep 7, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Sep 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Sep 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.83% | - |
| Sep 2, 2026 | 39.20 | 41.20 | 39.20 | 41.20 | 41.20 | 2.49% | 122 |
| Sep 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Aug 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Aug 28, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -5.16% | - |
| Aug 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Aug 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.39% | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.02% | - |
| Aug 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Aug 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -4.31% | - |
| Aug 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Aug 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.95% | - |
| Aug 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| Aug 14, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 10.87% | - |
| Aug 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 3.37% | - |
| Aug 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Aug 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -10.77% | - |
| Aug 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Aug 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Aug 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Aug 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Aug 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 8.38% | - |
| Jul 31, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 5.03% | - |
| Jul 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.36% | - |
| Jul 29, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.00% | - |
| Jul 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Jul 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Jul 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Jul 23, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jul 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Jul 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -4.00% | - |
| Jul 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Jul 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jul 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Jul 15, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Jul 14, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.01% | - |
| Jul 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Jul 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -11.50% | - |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 7.53% | - |
| Jul 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Jul 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |