Frontera Energy Corporation (FRA:3PY3)
Germany · Delayed Price · Currency is EUR 9.95
+0.15 (1.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:3PY3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | - | 1.53% | - |
| Jun 2, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 5.38% | 4,927 |
| Jun 1, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 5.68% | 1,468 |
| May 29, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| May 28, 2026 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| May 27, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| May 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| May 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| May 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| May 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| May 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| May 15, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| May 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| May 13, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | -1.69% | - |
| May 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| May 11, 2026 | 8.95 | 8.95 | 8.70 | 8.70 | 8.70 | -0.57% | 1,230 |
| May 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| May 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| May 6, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -3.80% | - |
| May 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | 2 |
| May 4, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Apr 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Apr 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Apr 28, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Apr 27, 2026 | 9.05 | 9.10 | 8.90 | 8.90 | 8.90 | - | - |
| Apr 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Apr 23, 2026 | 8.85 | 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 |