Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 5.60
+1.64 (41.41%)
Last updated: Jan 30, 2026, 2:52 PM CET
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.96 | 5.60 | 4.96 | 5.60 | 5.60 | 41.41% | 400 |
| Jan 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Jan 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Jan 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Jan 26, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jan 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | - |
| Jan 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | - |
| Jan 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -8.70% | - |
| Jan 20, 2026 | 3.80 | 4.14 | 3.80 | 4.14 | 4.14 | 9.52% | 200 |
| Jan 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Jan 16, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |
| Jan 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| Jan 14, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Jan 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jan 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.83% | - |
| 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% | - |