Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 8.90
+0.05 (0.56%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:3PY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | - | 4.12% | - |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 20, 2026 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 4.97% | - |
| Apr 17, 2026 | 8.45 | 8.45 | 8.05 | 8.05 | 8.05 | -3.59% | - |
| Apr 16, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Apr 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Apr 14, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -12.17% | - |
| Apr 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 12.50% | - |
| Apr 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Apr 9, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Apr 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | 1,468 |
| Apr 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Apr 2, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | 3.66% | - |
| Apr 1, 2026 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -2.96% | - |
| Mar 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Mar 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| 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% | - |