Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 8.30
0.00 (0.00%)
At close: Mar 27, 2026
FRA:3PY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Mar 25, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 23.70% | - |
| Mar 23, 2026 | 8.30 | 8.30 | 6.75 | 6.75 | 6.75 | -17.68% | 750 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Mar 19, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.99% | - |
| Mar 18, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Mar 17, 2026 | 8.75 | 8.75 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.29% | - |
| Mar 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.12% | - |
| Mar 12, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 6.92% | - |
| Mar 11, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Mar 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -8.47% | - |
| Mar 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 13.46% | - |
| Mar 6, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | - |
| Mar 5, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Mar 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Mar 3, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 5.59% | 1,000 |
| Mar 2, 2026 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 0.70% | 140 |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | 175 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 8.03% | - |
| Feb 23, 2026 | 6.10 | 6.85 | 6.10 | 6.85 | 6.85 | 11.38% | 510 |
| Feb 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 17, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 13, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 12, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Feb 11, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -1.60% | - |
| Feb 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Feb 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Feb 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Feb 5, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Feb 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Feb 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 5,638 |
| Feb 2, 2026 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | 6.25% | - |
| 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% | - |