Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 10.80
-0.80 (-6.90%)
At close: Aug 26, 2026
FRA:489 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.90% | - |
| Aug 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 8.41% | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -9.32% | - |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 18, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Aug 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Aug 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Aug 12, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.26% | - |
| Aug 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - | - |
| Aug 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | -2.52% | - |
| Aug 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | - | - |
| Aug 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 3.48% | - |
| Aug 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | 2.68% | - |
| Aug 4, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 1.82% | - |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -1.79% | - |
| Jul 31, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 1.82% | - |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | -12.70% | - |
| Jul 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 1.61% | - |
| Jul 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 0.81% | - |
| Jul 27, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 0.82% | - |
| Jul 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 0.83% | - |
| Jul 23, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.04 | -3.20% | - |
| Jul 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 0.81% | - |
| Jul 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | -1.59% | - |
| Jul 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | - | - |
| Jul 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.53 | 1.61% | - |
| Jul 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 1.64% | - |
| Jul 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - | - |
| Jul 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 12.96% | - |
| Jul 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -9.24% | - |
| Jul 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | -0.83% | - |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | -0.83% | - |
| Jul 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | 7.08% | - |
| Jul 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.24 | -8.87% | - |
| Jul 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.34 | 0.81% | - |
| Jul 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | -1.60% | - |
| Jul 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.43 | 17.92% | - |
| Jul 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | -13.11% | - |
| Jun 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | -0.81% | - |
| Jun 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.24 | 18.27% | - |
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | -14.75% | - |
| Jun 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | 1.67% | - |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.94 | 5.26% | - |
| Jun 23, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.34 | -1.72% | - |
| Jun 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - | - |
| Jun 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 1.75% | - |
| Jun 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | 0.88% | - |