Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 11.60
+0.10 (0.87%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | - | 0.87% | - |
| Apr 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Apr 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Apr 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| Apr 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Apr 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Apr 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.98% | - |
| Apr 14, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.39% | - |
| Apr 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Apr 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Apr 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 8.74% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.21% | - |
| Mar 31, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Mar 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Mar 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Mar 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Mar 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Mar 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Mar 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Mar 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Mar 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Mar 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Mar 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 3, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Mar 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Feb 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Feb 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Feb 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| 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% | - |