Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 5.35
-0.20 (-3.60%)
At close: Jul 17, 2026
FRA:3PY3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |