Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 9.65
+0.10 (1.05%)
At close: Oct 23, 2025
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Oct 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 20, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.60 | 4.35% | 1,068 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -4.66% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Oct 15, 2025 | 9.85 | 10.40 | 9.85 | 10.10 | 10.10 | 8.02% | 2,610 |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Oct 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Oct 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Oct 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 8.42% | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -8.65% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.69% | - |
| Sep 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 5, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | - |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Aug 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |