Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 4.860
-0.140 (-2.80%)
At close: Aug 26, 2026
FRA:3PY3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | - | -2.00% | - |
| Aug 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -5.56% | - |
| Aug 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Aug 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Aug 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Aug 13, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | - |
| Aug 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.81% | - |
| Aug 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 10, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Aug 7, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.40% | - |
| Aug 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| Aug 5, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -9.72% | - |
| Aug 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | - |
| Aug 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jul 31, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 30, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Jul 29, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | - |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 22, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Jul 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jul 20, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Jul 17, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Jul 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jul 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | - |
| Jul 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jul 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Jul 8, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 3, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Jul 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jun 30, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jun 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jun 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jun 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 5.44% | - |
| Jun 23, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 4.79 | 2.05% | - |
| Jun 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 4.69 | -1.52% | - |
| Jun 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 4.77 | 2.59% | - |
| Jun 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 4.65 | - | - |