Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 3.740
-0.020 (-0.53%)
At close: Nov 28, 2025
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 27, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.62% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Nov 21, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Nov 20, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Nov 19, 2025 | 3.70 | 4.04 | 3.70 | 4.04 | 4.04 | 6.32% | 1,050 |
| Nov 18, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 13.77% | 2,000 |
| Nov 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Nov 14, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 2.53% | - |
| Nov 13, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 10, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.96% | - |
| Nov 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Nov 5, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Nov 4, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -7.14% | - |
| Nov 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Oct 30, 2025 | 2.98 | 3.08 | 2.94 | 3.08 | 3.08 | 4.05% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 23, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Oct 22, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Oct 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Oct 10, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Oct 1, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.26 | -2.37% | - |
| Sep 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -1.17% | - |
| Sep 29, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.38 | -0.58% | - |
| Sep 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.58% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -0.58% | - |
| Sep 24, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.40 | 1.18% | - |
| Sep 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -1.16% | - |
| Sep 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.58% | - |