FRA:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	157.72	158.18	147.98	151.30	-	-1.20%	6,988
Aug 4, 2026	149.70	154.68	149.24	153.14	153.14	2.94%	9,270
Aug 3, 2026	150.76	151.50	144.00	148.76	148.76	-0.08%	8,740
Jul 31, 2026	149.12	152.64	147.56	148.88	148.88	1.97%	9,046
Jul 30, 2026	134.88	146.72	133.80	146.00	146.00	9.56%	12,539
Jul 29, 2026	138.18	139.94	133.26	133.26	133.26	-4.10%	13,278
Jul 28, 2026	147.12	148.46	137.62	138.96	138.96	-7.52%	14,584
Jul 27, 2026	153.04	154.32	147.32	150.26	150.26	-0.25%	16,800
Jul 24, 2026	150.04	153.60	149.88	150.64	150.64	0.59%	3,342
Jul 23, 2026	152.02	152.64	149.70	149.76	149.76	-1.33%	3,376
Jul 22, 2026	157.98	160.00	144.58	151.78	151.78	-4.30%	15,885
Jul 21, 2026	155.30	158.66	153.74	158.60	158.60	4.91%	7,215
Jul 20, 2026	148.80	154.74	148.48	151.18	151.18	2.22%	6,919
Jul 17, 2026	142.88	148.54	142.88	147.90	147.90	0.57%	10,623
Jul 16, 2026	153.72	153.72	146.76	147.06	147.06	-3.91%	7,891
Jul 15, 2026	155.22	156.50	151.28	153.04	153.04	-0.58%	3,916
Jul 14, 2026	150.76	155.58	148.50	153.94	153.94	2.93%	8,716
Jul 13, 2026	148.48	152.66	147.86	149.56	149.56	-1.93%	5,641
Jul 10, 2026	155.36	155.82	151.30	152.50	152.50	-2.23%	2,688
Jul 9, 2026	155.38	158.34	154.14	155.98	155.98	1.88%	7,262
Jul 8, 2026	156.68	156.76	152.00	153.10	153.10	-2.62%	9,707
Jul 7, 2026	164.90	165.14	153.84	157.22	157.22	-5.47%	15,742
Jul 6, 2026	169.20	170.00	164.72	166.32	166.32	-0.78%	9,442
Jul 3, 2026	166.46	169.20	166.22	167.62	167.62	2.63%	4,261
Jul 2, 2026	162.24	166.78	158.48	163.32	163.32	0.81%	9,675
Jul 1, 2026	166.82	168.32	161.50	162.00	162.00	-2.96%	9,594
Jun 30, 2026	160.70	167.38	160.70	166.94	166.94	4.60%	7,823
Jun 29, 2026	155.22	159.60	151.80	159.60	159.60	3.57%	10,240
Jun 26, 2026	161.64	161.82	153.56	154.10	154.10	-6.25%	11,721
Jun 25, 2026	163.68	166.20	161.46	164.38	164.38	4.02%	10,998
Jun 24, 2026	163.54	163.60	157.32	158.02	158.02	-2.66%	6,852
Jun 23, 2026	165.56	165.58	159.14	162.34	162.34	-4.52%	13,076
Jun 22, 2026	168.82	173.78	168.82	170.02	170.02	0.77%	3,569
Jun 19, 2026	169.18	171.74	167.56	168.72	168.72	-0.86%	5,611
Jun 18, 2026	162.88	172.00	162.88	170.18	170.18	6.08%	14,981
Jun 17, 2026	156.20	162.06	155.04	160.42	160.42	3.35%	28,863
Jun 16, 2026	154.86	159.82	154.86	155.22	155.22	0.67%	10,340
Jun 15, 2026	159.62	160.76	153.70	154.18	154.18	0.18%	18,462
Jun 12, 2026	153.60	154.84	149.96	153.90	153.90	1.60%	7,745
Jun 11, 2026	139.64	151.60	139.52	151.48	151.48	9.77%	23,491
Jun 10, 2026	147.68	148.96	137.28	138.00	138.00	-8.00%	37,771
Jun 9, 2026	158.86	159.44	145.00	150.00	150.00	-4.46%	29,052
Jun 8, 2026	154.54	159.74	153.48	157.00	157.00	1.51%	6,449
Jun 5, 2026	157.76	159.14	154.44	154.66	154.66	-2.59%	7,451
Jun 4, 2026	159.44	161.44	156.56	158.78	158.78	-0.39%	6,381
Jun 3, 2026	157.36	161.56	155.00	159.40	159.40	1.21%	7,957
Jun 2, 2026	162.22	163.02	157.00	157.50	157.50	-2.14%	9,220
Jun 1, 2026	165.54	166.52	159.78	160.94	160.94	-1.14%	6,102
May 29, 2026	168.70	169.70	159.74	162.80	162.80	-2.51%	13,202
May 28, 2026	173.72	173.92	165.38	167.00	167.00	-4.53%	11,085