Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 11.60
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:06 AM CET
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 19, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Feb 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Feb 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Feb 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 2.65% | - |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Feb 10, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - | - |
| Feb 9, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | -0.85% | - |
| Feb 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - | - |
| Feb 5, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | 1.72% | - |
| Feb 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 0.87% | - |
| Feb 3, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 3.60% | - |
| Feb 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 1.83% | - |
| Jan 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 0.93% | - |
| Jan 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | 2.86% | - |
| Jan 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -1.87% | - |
| Jan 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 10.31% | - |
| Jan 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | -11.82% | - |
| Jan 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -1.79% | - |
| Jan 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 4.67% | - |
| Jan 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 7.00% | - |
| Jan 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.95 | -8.26% | - |
| Jan 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -2.68% | - |
| Jan 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 3.70% | - |
| Jan 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | - | - |
| Jan 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | -0.92% | - |
| Jan 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | 11.22% | - |
| Jan 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | -4.85% | - |
| Jan 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.25 | -1.90% | - |
| Jan 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Jan 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Jan 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.96% | - |
| Jan 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -0.95% | - |
| Jan 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 0.96% | - |
| Dec 30, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.35 | -2.80% | 1 |
| Dec 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | -0.93% | - |
| Dec 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.75 | 5.88% | - |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | -9.73% | - |
| Dec 19, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | 1.80% | - |
| Dec 18, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - | - |
| Dec 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - | 1,640 |
| Dec 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | 0.91% | - |
| Dec 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - | - |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - | - |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | 2.80% | - |
| Dec 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 1.90% | - |
| Dec 9, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.45 | -1.87% | - |
| Dec 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | -0.93% | - |