Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 10.20
-1.10 (-9.73%)
Last updated: Dec 22, 2025, 8:32 AM CET
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Dec 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 1,640 |
| Dec 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Dec 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Dec 9, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Dec 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Dec 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Dec 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Nov 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Nov 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 2.02% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | -1.00% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -1.96% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 4.62% | - |
| Nov 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 0.52% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - | - |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -0.51% | - |
| Oct 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 1.56% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -0.52% | - |
| Oct 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 4.89% | - |
| Oct 28, 2025 | 9.60 | 9.60 | 9.20 | 9.20 | 9.15 | -8.91% | 2,000 |
| Oct 27, 2025 | 9.75 | 10.10 | 9.75 | 10.10 | 10.04 | 4.66% | 135 |
| Oct 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - | - |
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 1.05% | - |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - | - |
| Oct 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -0.52% | - |
| Oct 20, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.54 | 4.35% | 1,068 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | -4.66% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -4.46% | - |
| Oct 15, 2025 | 9.85 | 10.40 | 9.85 | 10.10 | 10.04 | 8.02% | 2,610 |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | -0.53% | - |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | -3.09% | - |