FRA:ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	131.88	134.10	131.44	133.18	133.18	-0.18%	4,523
Sep 14, 2026	140.24	140.34	131.76	133.42	133.42	-7.13%	14,335
Sep 11, 2026	141.42	144.12	141.40	143.66	143.66	2.19%	1,934
Sep 10, 2026	145.02	145.36	140.50	140.58	140.58	-3.30%	4,780
Sep 9, 2026	148.06	148.90	144.90	145.38	145.38	-1.77%	3,518
Sep 8, 2026	148.48	149.10	146.02	148.00	148.00	-0.15%	9,972
Sep 7, 2026	147.18	150.00	147.00	148.22	148.22	0.79%	2,045
Sep 4, 2026	146.44	149.62	146.36	147.06	147.06	1.28%	2,602
Sep 3, 2026	142.98	145.30	142.26	145.20	145.20	2.41%	4,057
Sep 2, 2026	140.88	143.08	139.20	141.78	141.78	1.08%	6,802
Sep 1, 2026	143.44	143.44	139.26	140.26	140.26	-1.71%	5,331
Aug 31, 2026	148.92	148.92	141.80	142.70	142.70	-4.20%	11,550
Aug 28, 2026	151.36	151.46	148.70	148.96	148.96	-1.26%	4,762
Aug 27, 2026	154.02	156.52	149.56	150.86	150.86	-0.16%	7,550
Aug 26, 2026	152.82	153.06	151.00	151.10	151.10	-1.24%	5,556
Aug 25, 2026	150.82	154.82	150.82	153.00	153.00	2.55%	6,164
Aug 24, 2026	152.62	153.20	146.44	149.20	149.20	-2.75%	8,225
Aug 21, 2026	152.94	154.74	152.28	153.42	153.42	0.97%	2,348
Aug 20, 2026	155.46	156.50	151.94	151.94	151.94	-0.91%	2,113
Aug 19, 2026	152.62	157.02	151.76	153.34	153.34	-1.05%	6,489
Aug 18, 2026	161.22	161.80	152.82	154.96	154.96	-4.89%	7,619
Aug 17, 2026	161.94	165.00	161.50	162.92	162.92	1.41%	2,965
Aug 14, 2026	161.54	161.54	159.74	160.66	160.66	-0.40%	5,141
Aug 13, 2026	163.82	165.06	159.92	161.30	161.30	-1.59%	5,104
Aug 12, 2026	159.98	165.80	159.98	163.90	163.90	3.32%	9,557
Aug 11, 2026	156.42	159.68	155.54	158.64	158.64	1.80%	6,300
Aug 10, 2026	154.06	158.60	154.06	155.84	155.84	1.39%	5,933
Aug 7, 2026	153.14	157.22	151.40	153.70	153.70	0.37%	3,259
Aug 6, 2026	150.78	154.14	148.04	153.14	153.14	0.84%	4,218
Aug 5, 2026	157.72	158.18	147.98	151.86	151.86	-0.84%	10,614
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