Eos Energy Enterprises, Inc. (FRA:F9Q)
Germany · Delayed Price · Currency is EUR 1.600
+0.195 (13.88%)
Last updated: Oct 23, 2026, 7:43 PM CEST
FRA:F9Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.08 | 1.60 | 1.08 | 1.60 | 1.60 | 13.88% | 75 |
| Oct 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.69% | - |
| Oct 21, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | -3.21% | - |
| Oct 20, 2026 | 1.55 | 1.69 | 1.40 | 1.40 | 1.40 | -25.73% | 176 |
| Oct 19, 2026 | 1.59 | 1.89 | 1.59 | 1.89 | 1.89 | -6.68% | 1,200 |
| Oct 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 23.55% | 400 |
| Oct 15, 2026 | 1.47 | 1.64 | 1.47 | 1.64 | 1.64 | -14.17% | - |
| Oct 14, 2026 | 1.83 | 1.91 | 1.83 | 1.91 | 1.91 | -16.08% | 200 |
| Oct 13, 2026 | 1.69 | 2.37 | 1.69 | 2.27 | 2.27 | 13.50% | 1,600 |
| Oct 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -10.31% | 3,210 |
| Oct 9, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -11.51% | - |
| Oct 8, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -13.10% | - |
| Oct 7, 2026 | 2.48 | 2.90 | 2.48 | 2.90 | 2.90 | 3.20% | 4,200 |
| Oct 6, 2026 | 2.66 | 3.09 | 2.66 | 2.81 | 2.81 | 7.66% | 1,000 |
| Oct 5, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.61% | - |
| Oct 2, 2026 | 2.39 | 2.68 | 2.39 | 2.68 | 2.68 | 1.13% | - |
| Oct 1, 2026 | 2.48 | 2.65 | 2.48 | 2.65 | 2.65 | 8.16% | - |
| Sep 30, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.21% | - |
| Sep 29, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.50% | - |
| Sep 28, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -3.38% | - |
| Sep 25, 2026 | 2.66 | 2.66 | 2.60 | 2.66 | 2.66 | -0.75% | 425 |
| Sep 24, 2026 | 2.88 | 2.88 | 2.68 | 2.68 | 2.68 | -13.55% | - |
| Sep 23, 2026 | 3.31 | 3.40 | 3.10 | 3.10 | 3.10 | -10.40% | 1,000 |
| Sep 22, 2026 | 3.14 | 3.46 | 3.14 | 3.46 | 3.46 | 2.37% | - |
| Sep 21, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 4.00% | 755 |
| Sep 18, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | -7.14% | - |
| Sep 17, 2026 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | -7.89% | 500 |
| Sep 16, 2026 | 3.22 | 3.80 | 3.22 | 3.80 | 3.80 | 12.09% | 150 |
| Sep 15, 2026 | 3.06 | 3.39 | 3.06 | 3.39 | 3.39 | 5.61% | - |
| Sep 14, 2026 | 3.03 | 3.21 | 3.03 | 3.21 | 3.21 | 1.58% | - |
| Sep 11, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -13.19% | - |
| Sep 10, 2026 | 3.20 | 3.64 | 3.20 | 3.64 | 3.64 | 6.43% | 3,210 |
| Sep 9, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -6.56% | - |
| Sep 8, 2026 | 3.10 | 3.66 | 3.10 | 3.66 | 3.66 | 17.68% | - |
| Sep 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 11.47% | - |
| Sep 4, 2026 | 2.76 | 2.79 | 2.76 | 2.79 | 2.79 | -15.45% | 150 |
| Sep 3, 2026 | 2.81 | 3.30 | 2.81 | 3.30 | 3.30 | 37.50% | 380 |
| Sep 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -19.46% | - |
| Sep 1, 2026 | 2.38 | 2.98 | 2.38 | 2.98 | 2.98 | 15.95% | 600 |
| Aug 31, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -4.10% | - |
| Aug 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.63% | - |
| Aug 27, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -10.11% | - |
| Aug 26, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -11.78% | - |
| Aug 25, 2026 | 2.71 | 3.14 | 2.71 | 3.14 | 3.14 | 3.63% | 100 |
| Aug 24, 2026 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | 18.82% | 225 |
| Aug 21, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -13.56% | - |
| Aug 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.34% | - |
| Aug 19, 2026 | 2.75 | 2.94 | 2.75 | 2.94 | 2.94 | -6.07% | 1,000 |
| Aug 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -5.44% | - |
| Aug 17, 2026 | 3.22 | 3.31 | 3.22 | 3.31 | 3.31 | -1.49% | - |