FirstEnergy Corp. (FRA:FE7)
Germany · Delayed Price · Currency is EUR 40.00
+0.60 (1.52%)
At close: Oct 20, 2025
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | 400 |
| Oct 22, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 400 |
| Oct 21, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 400 |
| Oct 20, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | 400 |
| Oct 17, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.96% | 400 |
| Oct 16, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | 400 |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 400 |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | 400 |
| Oct 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | 400 |
| Oct 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 400 |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 400 |
| Oct 8, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 400 |
| Oct 7, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | 400 |
| Oct 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | 400 |
| Oct 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | 400 |
| Oct 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | 400 |
| Oct 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | 400 |
| Sep 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | 1 |
| Sep 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Sep 23, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | 400 |
| Sep 22, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | 400 |
| Sep 19, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | 400 |
| Sep 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | 400 |
| Sep 17, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.64% | 400 |
| Sep 16, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | 400 |
| Sep 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 400 |
| Sep 12, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 400 |
| Sep 11, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | 400 |
| Sep 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | 400 |
| Sep 9, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 400 |
| Sep 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 400 |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 400 |
| Sep 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 400 |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 400 |
| Sep 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 400 |
| Sep 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | 400 |
| Aug 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 400 |
| Aug 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 400 |
| Aug 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 400 |
| Aug 26, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 400 |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 400 |
| Aug 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 400 |
| Aug 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 400 |
| Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | 400 |
| Aug 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | 400 |
| Aug 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | 400 |
| Aug 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 400 |