FRA:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	178.88	178.88	178.88	178.88	-	0.26%	-
May 13, 2026	174.24	178.42	173.60	178.42	178.42	3.85%	4,847
May 12, 2026	176.40	177.06	168.64	171.80	171.80	-3.43%	15,469
May 11, 2026	178.38	179.36	169.86	177.90	177.90	-0.13%	7,404
May 8, 2026	179.64	180.86	178.00	178.14	178.14	-0.45%	4,209
May 7, 2026	187.82	188.16	177.60	178.94	178.94	-3.68%	11,386
May 6, 2026	183.88	188.64	183.88	185.78	185.78	2.05%	8,634
May 5, 2026	177.62	183.00	177.16	182.04	182.04	2.63%	8,081
May 4, 2026	182.48	185.04	176.30	177.38	177.38	-1.36%	9,677
Apr 30, 2026	173.48	180.70	172.18	179.82	179.82	2.77%	4,943
Apr 29, 2026	175.00	178.88	174.04	174.98	174.98	0.86%	12,249
Apr 28, 2026	177.86	178.16	169.66	173.48	173.48	-3.06%	8,537
Apr 27, 2026	188.78	189.36	177.24	178.96	178.96	-4.81%	18,097
Apr 24, 2026	194.00	195.54	182.88	188.00	188.00	0.43%	20,842
Apr 23, 2026	176.12	190.28	175.88	187.20	187.20	5.07%	15,086
Apr 22, 2026	168.64	179.42	166.30	178.16	178.16	7.34%	23,959
Apr 21, 2026	170.22	170.50	165.76	165.98	165.98	-1.83%	5,568
Apr 20, 2026	167.46	170.00	167.16	169.08	169.08	-0.91%	6,717
Apr 17, 2026	168.48	173.76	164.20	170.64	170.64	2.66%	11,670
Apr 16, 2026	170.70	171.22	164.00	166.22	166.22	-2.33%	15,652
Apr 15, 2026	170.94	171.70	168.86	170.18	170.18	-0.40%	5,781
Apr 14, 2026	168.76	171.46	168.60	170.86	170.86	2.42%	12,693
Apr 13, 2026	162.42	167.00	162.20	166.82	166.82	-0.30%	8,185
Apr 10, 2026	165.84	170.04	163.84	167.32	167.32	1.30%	8,552
Apr 9, 2026	163.64	165.40	161.66	165.18	165.18	1.10%	13,963
Apr 8, 2026	158.90	166.14	158.78	163.38	163.38	9.33%	33,359
Apr 7, 2026	147.76	150.46	145.98	149.44	149.44	0.60%	15,673
Apr 2, 2026	146.85	149.55	142.80	148.55	148.55	-2.01%	12,957
Apr 1, 2026	148.05	154.05	148.05	151.60	151.60	3.66%	15,672
Mar 31, 2026	143.10	146.25	138.95	146.25	146.25	4.91%	10,829
Mar 30, 2026	141.65	143.40	138.35	139.40	139.40	-2.35%	13,776
Mar 27, 2026	152.20	152.20	141.65	142.75	142.75	-5.09%	12,425
Mar 26, 2026	156.70	156.70	148.70	150.40	150.40	-4.45%	13,775
Mar 25, 2026	154.05	159.75	154.00	157.40	157.40	3.45%	14,813
Mar 24, 2026	148.05	153.35	145.70	152.15	152.15	2.05%	7,257
Mar 23, 2026	129.95	152.95	129.85	149.10	149.10	7.00%	23,289
Mar 20, 2026	147.25	150.00	137.00	139.35	139.35	-4.82%	33,028
Mar 19, 2026	149.50	149.95	141.40	146.40	146.40	-2.56%	28,665
Mar 18, 2026	153.10	158.55	150.00	150.25	150.25	0.23%	33,125
Mar 17, 2026	146.70	151.00	145.55	149.90	149.90	1.35%	6,700
Mar 16, 2026	146.45	150.00	142.50	147.90	147.90	3.43%	11,392
Mar 13, 2026	151.50	151.50	142.75	143.00	143.00	-5.89%	11,277
Mar 12, 2026	152.70	155.45	148.50	151.95	151.95	-2.25%	11,035
Mar 11, 2026	158.00	158.20	153.50	155.45	155.45	-0.73%	4,392
Mar 10, 2026	153.80	159.05	153.65	156.60	156.60	2.52%	18,688
Mar 9, 2026	140.45	152.75	137.15	152.75	152.75	2.52%	29,044
Mar 6, 2026	156.05	157.15	147.00	149.00	149.00	-3.78%	22,793
Mar 5, 2026	162.60	163.45	152.40	154.85	154.85	-4.97%	20,786
Mar 4, 2026	154.25	163.15	153.90	162.95	162.95	4.05%	23,297
Mar 3, 2026	160.30	160.30	150.55	156.60	156.60	-4.13%	45,075