FRA:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	161.64	161.82	153.56	154.18	154.18	-6.21%	8,408
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
May 27, 2026	182.00	182.66	172.50	174.92	174.92	-3.93%	9,343
May 26, 2026	180.26	182.54	178.64	182.08	182.08	1.17%	6,863
May 25, 2026	177.70	181.28	177.34	179.98	179.98	3.44%	7,802
May 22, 2026	176.08	176.08	172.46	174.00	174.00	-0.54%	5,486
May 21, 2026	176.06	176.30	170.80	174.94	174.94	0.54%	7,487
May 20, 2026	167.88	174.36	167.78	174.00	174.00	3.31%	6,922
May 19, 2026	170.34	172.52	164.00	168.42	168.42	-1.35%	4,973
May 18, 2026	167.66	176.26	166.50	170.72	170.72	1.02%	13,382
May 15, 2026	174.20	174.66	168.00	169.00	169.00	-4.90%	9,776
May 14, 2026	178.88	182.60	177.10	177.70	177.70	-0.40%	3,251
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