Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 10.30
0.00 (0.00%)
At close: Sep 29, 2025
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27 |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 27 |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 7.69% | 27 |
| Sep 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | 27 |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 27 |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 27 |
| Sep 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 27 |
| Sep 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 27 |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 27 |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 27 |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | 27 |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 27 |
| Sep 5, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 27 |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 27 |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 27 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.00% | 27 |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 27 |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | 27 |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 27 |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | 27 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 27 |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | 27 |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 27 |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 27 |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | 27 |
| Aug 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 27 |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.01% | 27 |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | 27 |
| Aug 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 27 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.32% | 27 |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 27 |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | 27 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 6.21% | - |
| Aug 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -4.32% | - |
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -0.54% | - |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | -2.11% | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -2.56% | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 2.63% | - |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.04% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -0.52% | - |
| Jul 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 12.87% | - |
| Jul 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.50 | 0.59% | - |