Flanigan's Enterprises, Inc. (FRA:0DY)
Germany · Delayed Price · Currency is EUR 42.00
+0.80 (1.94%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:0DY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | 122 |
| Oct 22, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Oct 21, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Oct 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Oct 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -5.53% | - |
| Oct 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Oct 15, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Oct 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Oct 13, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 4.95% | - |
| Oct 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Oct 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Oct 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.41% | - |
| Oct 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 6, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Oct 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Oct 2, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Oct 1, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 6.67% | - |
| Sep 30, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Sep 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Sep 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Sep 24, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.75% | - |
| Sep 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 4.00% | - |
| Sep 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Sep 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | - |
| Sep 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Sep 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Sep 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Sep 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| 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% | - |