Eos Energy Enterprises, Inc. (FRA:F9Q)
Germany · Delayed Price · Currency is EUR 2.980
+0.420 (16.41%)
At close: Jul 31, 2026
FRA:F9Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.88 | 3.48 | 2.88 | 2.98 | 2.98 | 16.41% | 1,800 |
| Jul 30, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.57% | - |
| Jul 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.79% | - |
| Jul 28, 2026 | 2.74 | 2.79 | 2.74 | 2.79 | 2.79 | -1.76% | 150 |
| Jul 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.69% | - |
| Jul 24, 2026 | 2.99 | 3.18 | 2.99 | 3.18 | 3.18 | -3.64% | 100 |
| Jul 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -11.76% | 1,000 |
| Jul 22, 2026 | 3.49 | 3.92 | 3.49 | 3.74 | 3.74 | -3.11% | 55 |
| Jul 21, 2026 | 3.32 | 3.86 | 3.32 | 3.86 | 3.86 | 13.86% | 300 |
| Jul 20, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 3.35% | - |
| Jul 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -9.14% | - |
| Jul 16, 2026 | 3.89 | 4.43 | 3.61 | 3.61 | 3.61 | 1.98% | 2,300 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Jul 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49% | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | -9.23% | 500 |
| Jul 10, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -10.40% | - |
| Jul 9, 2026 | 3.74 | 4.23 | 3.74 | 4.23 | 4.23 | 5.22% | 900 |
| Jul 8, 2026 | 3.90 | 4.31 | 3.90 | 4.02 | 4.02 | -10.67% | 800 |
| Jul 7, 2026 | 4.18 | 4.50 | 4.18 | 4.50 | 4.50 | - | 70 |
| Jul 6, 2026 | 4.33 | 4.50 | 4.33 | 4.50 | 4.50 | 3.21% | 1,100 |
| Jul 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -5.01% | - |
| Jul 2, 2026 | 4.68 | 4.70 | 4.59 | 4.59 | 4.59 | -5.94% | 370 |
| Jul 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.69% | - |
| Jun 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.23% | - |
| Jun 29, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Jun 26, 2026 | 5.14 | 5.14 | 4.98 | 4.98 | 4.98 | -6.04% | 150 |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.28% | - |
| Jun 24, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -8.05% | - |
| Jun 23, 2026 | 5.96 | 5.96 | 5.62 | 5.96 | 5.96 | -5.10% | 6,000 |
| Jun 22, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -2.48% | 230 |
| Jun 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -4.17% | - |
| Jun 18, 2026 | 6.52 | 7.36 | 6.52 | 6.72 | 6.72 | 1.82% | 2,950 |
| Jun 17, 2026 | 5.60 | 6.60 | 5.60 | 6.60 | 6.60 | 23.60% | 2,250 |
| Jun 16, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -5.99% | - |
| Jun 15, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.43% | 150 |
| Jun 12, 2026 | 5.38 | 5.60 | 5.38 | 5.60 | 5.60 | 11.55% | 997 |
| Jun 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -7.04% | - |
| Jun 10, 2026 | 5.12 | 5.40 | 5.12 | 5.40 | 5.40 | -1.82% | 400 |
| Jun 9, 2026 | 5.66 | 5.70 | 5.50 | 5.50 | 5.50 | -5.17% | 650 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -9.66% | - |
| Jun 5, 2026 | 7.30 | 7.30 | 6.42 | 6.42 | 6.42 | -5.59% | 1,145 |
| Jun 4, 2026 | 7.00 | 7.00 | 6.70 | 6.80 | 6.80 | -7.86% | 1,650 |
| Jun 3, 2026 | 7.78 | 7.78 | 7.32 | 7.38 | 7.38 | -10.00% | 1,080 |
| Jun 2, 2026 | 7.40 | 8.20 | 7.40 | 8.20 | 8.20 | 5.67% | 7,700 |
| Jun 1, 2026 | 7.14 | 7.76 | 7.14 | 7.76 | 7.76 | 2.92% | 1,150 |
| May 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.79% | - |
| May 28, 2026 | 6.92 | 7.80 | 6.92 | 7.60 | 7.60 | 2.70% | 4,775 |
| May 27, 2026 | 7.44 | 7.44 | 7.40 | 7.40 | 7.40 | -0.27% | 300 |
| May 26, 2026 | 6.84 | 7.60 | 6.84 | 7.42 | 7.42 | -2.88% | 1,180 |
| May 25, 2026 | 7.38 | 7.64 | 7.28 | 7.64 | 7.64 | 7.00% | 2,950 |