FirstEnergy Corp. (FRA:FE7)
Germany · Delayed Price · Currency is EUR 40.80
+0.20 (0.49%)
At close: Dec 1, 2025
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.49% | - |
| Nov 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Nov 26, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Nov 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Nov 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Nov 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Nov 20, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | 50 |
| Nov 19, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Nov 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Nov 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Nov 14, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Nov 13, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 10 |
| Nov 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 7, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Nov 6, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | -2.00% | - |
| Nov 5, 2025 | 39.80 | 40.00 | 39.80 | 40.00 | 39.61 | 2.04% | 30 |
| Nov 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | -2.49% | - |
| Nov 3, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 39.80 | 1.01% | 425 |
| Oct 31, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | 2.05% | - |
| Oct 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | -1.02% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | - | - |
| Oct 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | -1.50% | - |
| Oct 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | 0.50% | - |
| Oct 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | -1.49% | - |
| Oct 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.00 | 0.50% | - |
| Oct 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | - | - |
| Oct 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | 0.50% | - |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | 1.52% | - |
| Oct 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | -2.96% | - |
| Oct 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.20 | 1.00% | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | 0.50% | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | -0.99% | - |
| Oct 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.00 | 1.00% | - |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | 0.50% | - |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | 0.51% | - |
| Oct 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.21 | 1.02% | - |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | 0.51% | - |
| Oct 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | 1.56% | - |
| Oct 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | -1.03% | - |
| Oct 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.42 | 1.04% | - |
| Oct 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | - | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | - | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | 2.13% | - |
| Sep 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.23 | 1.08% | - |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.83 | 1.09% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.44 | 1.10% | - |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.04 | - | - |