Eos Energy Enterprises, Inc. (FRA:F9Q)
Germany · Delayed Price · Currency is EUR 2.770
-0.370 (-11.78%)
At close: Aug 26, 2026
FRA:F9Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Aug 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.64% | - |
| Aug 12, 2026 | 3.39 | 3.57 | 3.39 | 3.57 | 3.57 | 9.51% | 160 |
| Aug 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -6.86% | - |
| Aug 10, 2026 | 3.35 | 3.50 | 3.35 | 3.50 | 3.50 | 10.06% | 1,150 |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -11.67% | - |
| Aug 6, 2026 | 3.06 | 3.60 | 3.06 | 3.60 | 3.60 | 18.81% | 157 |
| Aug 5, 2026 | 3.64 | 3.64 | 3.03 | 3.03 | 3.03 | -10.62% | 200 |
| Aug 4, 2026 | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | 25.56% | 1,714 |
| Aug 3, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | - |
| 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 |