Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 3.760
+0.060 (1.62%)
At close: Dec 30, 2025
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Jan 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Jan 7, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | - |
| Jan 6, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -5.76% | - |
| Jan 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jan 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | 1.06% | - |
| Dec 30, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 1.62% | - |
| Dec 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -1.07% | - |
| Dec 23, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 1.08% | - |
| Dec 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -0.54% | - |
| Dec 19, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | 0.54% | - |
| Dec 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -1.07% | - |
| Dec 17, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | 3.31% | - |
| Dec 16, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.58 | -0.55% | - |
| Dec 15, 2025 | 3.72 | 3.72 | 3.64 | 3.64 | 3.60 | -1.09% | - |
| Dec 12, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.64 | - | - |
| Dec 11, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.64 | -1.08% | - |
| Dec 10, 2025 | 3.80 | 3.80 | 3.72 | 3.72 | 3.68 | -3.12% | - |
| Dec 9, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | - | - |
| Dec 8, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 0.52% | - |
| Dec 5, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.78 | - | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.78 | -0.52% | - |
| Dec 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | -2.04% | - |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.88 | -1.01% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | 5.88% | - |
| Nov 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.70 | -0.53% | - |
| Nov 27, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.72 | 1.62% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.66 | -1.60% | - |
| Nov 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | -2.08% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 0.52% | - |
| Nov 21, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.78 | -1.04% | - |
| Nov 20, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.82 | -4.46% | - |
| Nov 19, 2025 | 3.70 | 4.04 | 3.70 | 4.04 | 4.00 | 6.32% | 1,050 |
| Nov 18, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.76 | 13.77% | 2,000 |
| Nov 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | 3.09% | - |
| Nov 14, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.21 | 2.53% | - |
| Nov 13, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.13 | -0.63% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | 3.25% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -1.28% | - |
| Nov 10, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.09 | 1.96% | - |
| Nov 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | -3.16% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | 0.64% | - |
| Nov 5, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.11 | 0.64% | - |
| Nov 4, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.09 | -7.14% | - |
| Nov 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.33 | 4.35% | - |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.19 | 4.55% | - |
| Oct 30, 2025 | 2.98 | 3.08 | 2.94 | 3.08 | 3.05 | 4.05% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.93 | -0.67% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.95 | -0.67% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 2.97 | -2.60% | - |