Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 5.00
-0.10 (-1.96%)
At close: Jun 26, 2026
FRA:3PY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 4.65 | - | - |
| Jun 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 4.65 | 1.05% | - |
| Jun 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 4.60 | -2.05% | - |
| Jun 12, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 4.69 | 2.09% | - |
| Jun 11, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 4.60 | -1.04% | - |
| Jun 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 4.65 | -1.03% | - |
| Jun 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 4.69 | -4.41% | - |
| Jun 8, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 4.91 | 2.00% | - |
| Jun 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 4.81 | 2.04% | - |
| Jun 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 4.72 | -1.51% | - |
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 4.79 | 1.53% | - |
| Jun 2, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 4.72 | 5.38% | 4,927 |
| Jun 1, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 4.48 | 5.68% | 1,468 |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 4.24 | 0.57% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 4.21 | 1.16% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 4.16 | -0.57% | - |
| May 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 4.19 | -1.14% | - |
| May 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 4.24 | -2.76% | - |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 4.36 | 0.56% | - |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 4.33 | 0.56% | - |
| May 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 4.31 | -0.56% | - |
| May 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 4.33 | - | - |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 4.33 | 1.69% | - |
| May 15, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 4.26 | -0.56% | - |
| May 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 4.28 | 1.71% | - |
| May 13, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 4.21 | -1.69% | - |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 4.28 | 2.30% | - |
| May 11, 2026 | 8.95 | 8.95 | 8.70 | 8.70 | 4.19 | -0.57% | 1,230 |
| May 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 4.21 | -2.23% | - |
| May 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 4.31 | 1.13% | - |
| May 6, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 4.26 | -3.80% | - |
| May 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 4.43 | 1.10% | 2 |
| May 4, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 4.38 | -2.15% | - |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 4.48 | 2.20% | - |
| Apr 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 4.38 | -0.55% | - |
| Apr 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 4.40 | 2.81% | - |
| Apr 27, 2026 | 9.05 | 9.10 | 8.90 | 8.90 | 4.28 | - | - |
| Apr 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 4.28 | 0.56% | - |
| Apr 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 4.26 | 4.12% | - |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 4.09 | - | - |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 4.09 | 0.59% | - |
| Apr 20, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 4.07 | 4.97% | - |
| Apr 17, 2026 | 8.45 | 8.45 | 8.05 | 8.05 | 3.87 | -3.59% | - |