Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 10.20
-0.30 (-2.86%)
At close: Sep 9, 2025
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -2.86% | 27 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 27 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | - | - | 27 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 27 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 27 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 6.00% | - |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -4.76% | 27 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 27 |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | - |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | 27 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 0.96% | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2.97% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 27 |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | 27 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 2.54% | 27 |
| Aug 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 0.51% | - |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -1.01% | 27 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -0.50% | 27 |
| Aug 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | 0.51% | 27 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 5.32% | 27 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 0.53% | 27 |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 0.54% | 27 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -2.11% | 27 |
| Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Aug 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.06% | 27 |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | 6.21% | - |
| Aug 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -4.32% | 27 |
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -0.54% | 27 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -2.11% | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -2.56% | 27 |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2.63% | 27 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -1.04% | 27 |
| Jul 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -0.52% | 27 |
| Jul 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 12.87% | - |
| Jul 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | 0.59% | 27 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | - |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -1.16% | 27 |
| Jul 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | 3.61% | 27 |
| Jul 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | 27 |
| Jul 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.78% | 27 |
| Jul 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1.81% | 27 |
| Jul 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | - | -1.78% | - |
| Jul 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | - | 1.20% | 27 |
| Jul 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | 27 |
| Jul 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | - |
| Jul 8, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | -0.60% | 27 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | - | 27 |
| Jul 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | 3.70% | 27 |
| Jul 3, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -2.99% | - |
| Jul 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | 7.05% | - |