FRA:ENQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.12	100.12	100.12	100.12	100.12	0.61%	-
Mar 26, 2026	104.36	104.36	99.51	99.51	99.51	-6.30%	-
Mar 25, 2026	103.88	106.20	103.88	106.20	106.20	2.45%	4
Mar 24, 2026	97.56	103.66	97.41	103.66	103.66	6.76%	18
Mar 23, 2026	97.01	102.74	97.01	97.10	97.10	-0.70%	10
Mar 20, 2026	97.58	97.78	97.58	97.78	97.78	-1.87%	-
Mar 19, 2026	99.20	99.64	95.80	99.64	99.64	-0.99%	100
Mar 18, 2026	99.52	100.64	99.52	100.64	100.64	0.36%	-
Mar 17, 2026	95.48	100.28	95.48	100.28	100.28	5.33%	-
Mar 16, 2026	93.28	96.52	93.28	95.21	95.21	1.93%	59
Mar 13, 2026	93.83	93.90	93.41	93.41	93.41	-1.91%	269
Mar 12, 2026	98.37	98.37	95.23	95.23	95.23	-4.92%	-
Mar 11, 2026	98.97	100.16	98.97	100.16	100.16	-0.28%	-
Mar 10, 2026	99.41	100.44	99.41	100.44	100.44	1.28%	-
Mar 9, 2026	94.63	99.17	94.62	99.17	99.17	1.84%	48
Mar 6, 2026	106.52	106.52	97.38	97.38	97.38	-8.10%	108
Mar 5, 2026	109.82	109.82	105.96	105.96	105.96	-3.62%	-
Mar 4, 2026	107.18	109.94	107.18	109.94	109.94	0.96%	100
Mar 3, 2026	113.64	113.64	108.90	108.90	108.90	-5.65%	-
Mar 2, 2026	109.96	115.42	109.96	115.42	115.42	3.76%	184
Feb 27, 2026	110.60	111.24	110.60	111.24	111.24	-0.23%	-
Feb 26, 2026	114.80	114.80	111.50	111.50	111.50	-3.83%	-
Feb 25, 2026	114.30	116.88	114.30	115.94	115.94	0.17%	108
Feb 24, 2026	115.06	115.74	115.06	115.74	115.74	0.80%	-
Feb 23, 2026	111.72	114.82	111.72	114.82	114.82	1.04%	-
Feb 20, 2026	112.06	113.64	112.06	113.64	113.64	1.23%	-
Feb 19, 2026	110.92	112.26	110.30	112.26	112.26	0.70%	10
Feb 18, 2026	108.48	111.48	108.48	111.48	111.48	1.99%	-
Feb 17, 2026	109.04	109.30	109.04	109.30	109.30	0.05%	-
Feb 16, 2026	109.76	109.76	109.24	109.24	109.24	-1.97%	-
Feb 13, 2026	109.14	111.92	109.14	111.44	111.44	-3.43%	30
Feb 12, 2026	115.40	115.40	115.40	115.40	115.40	-0.17%	-
Feb 11, 2026	111.14	115.60	111.14	115.60	115.60	3.60%	115
Feb 10, 2026	101.64	111.58	101.64	111.58	111.58	8.88%	215
Feb 9, 2026	102.18	102.48	102.18	102.48	102.48	-0.56%	-
Feb 6, 2026	92.09	103.06	92.09	103.06	103.06	11.34%	38
Feb 5, 2026	95.43	95.43	92.56	92.56	92.56	-3.20%	-
Feb 4, 2026	93.14	95.62	93.14	95.62	95.62	0.27%	-
Feb 3, 2026	100.96	100.96	95.36	95.36	95.36	-4.93%	-
Feb 2, 2026	96.88	100.30	96.88	100.30	100.30	1.27%	-
Jan 30, 2026	101.00	101.00	99.04	99.04	99.04	-3.05%	-
Jan 29, 2026	99.97	102.16	99.97	102.16	102.16	1.03%	-
Jan 28, 2026	100.04	101.12	100.04	101.12	101.12	1.77%	256
Jan 27, 2026	96.97	99.36	96.97	99.36	99.27	2.43%	-
Jan 26, 2026	95.53	97.00	95.53	97.00	96.92	0.91%	-
Jan 23, 2026	98.99	98.99	96.13	96.13	96.05	-3.69%	-
Jan 22, 2026	101.64	101.64	99.81	99.81	99.72	-2.38%	-
Jan 21, 2026	97.32	102.24	97.32	102.24	102.15	4.51%	-
Jan 20, 2026	98.11	98.11	94.50	97.83	97.75	-0.55%	120
Jan 19, 2026	98.65	98.77	98.37	98.37	98.29	-2.18%	125