FirstEnergy Corp. (FRA:FE7)
Germany · Delayed Price · Currency is EUR 41.80
+0.60 (1.46%)
At close: Feb 20, 2026
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | 225 |
| Feb 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Feb 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Feb 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Feb 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Feb 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.00% | - |
| Feb 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Feb 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Feb 10, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Feb 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | -0.51% | - |
| Feb 4, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.82 | -0.51% | - |
| Feb 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | - | - |
| Feb 2, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | 0.51% | - |
| Jan 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.82 | - | - |
| Jan 29, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.82 | 0.51% | - |
| Jan 28, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 38.62 | - | 30 |
| Jan 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - | - |
| Jan 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | -2.01% | - |
| Jan 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | -1.00% | - |
| Jan 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.81 | 0.50% | - |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | - | - |
| Jan 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.61 | -0.50% | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.81 | 1.01% | - |
| Jan 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | 1.02% | - |
| Jan 15, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.02 | 2.07% | - |
| Jan 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.23 | 1.58% | - |
| Jan 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | 0.53% | - |
| Jan 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | -0.53% | - |
| Jan 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | 0.53% | - |
| Jan 8, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | -0.53% | - |
| Jan 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | 0.53% | - |
| Jan 6, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | -1.56% | - |
| Jan 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.03 | 1.59% | - |
| Jan 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - | - |
| Dec 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - | - |
| Dec 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | 1.07% | - |
| Dec 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | - | - |
| Dec 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | -1.06% | - |
| Dec 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | 0.53% | - |
| Dec 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | 1.08% | - |
| Dec 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | -1.06% | - |
| Dec 16, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | 0.53% | 50 |
| Dec 15, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.04 | 0.54% | - |
| Dec 12, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.84 | -1.06% | - |
| Dec 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.24 | -1.57% | - |
| Dec 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | 0.53% | - |
| Dec 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | -0.52% | - |
| Dec 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.83 | -0.52% | - |