Western New England Bancorp, Inc. (FRA:489)
Germany · Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
Last updated: Jul 10, 2026, 8:03 AM CET
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Jul 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jul 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Jul 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -8.87% | - |
| Jul 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Jul 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Jul 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 17.92% | - |
| Jul 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -13.11% | - |
| Jun 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jun 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 18.27% | - |
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -14.75% | - |
| Jun 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Jun 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5.26% | - |
| Jun 23, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Jun 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jun 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Jun 18, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Jun 17, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 6.67% | - |
| Jun 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -8.70% | - |
| Jun 12, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Jun 11, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Jun 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jun 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jun 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jun 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Jun 4, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jun 3, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Jun 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jun 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| May 29, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -6.61% | - |
| May 27, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 7.08% | 50 |
| May 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 5.61% | - |
| May 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| May 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| May 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| May 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 1.80% | - |
| May 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| May 15, 2026 | 11.20 | 12.00 | 11.20 | 12.00 | 12.00 | 12.15% | 270 |
| May 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -4.46% | - |
| May 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.54% | - |
| May 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | -1.75% | - |
| May 11, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.34 | -0.87% | - |
| May 8, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -3.36% | - |
| May 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.84 | 2.59% | - |
| May 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | 0.87% | - |
| May 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.44 | -2.54% | - |
| May 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | 0.85% | - |