FirstEnergy Corp. (FRA:FE7)
Germany · Delayed Price · Currency is EUR 43.00
+0.60 (1.42%)
At close: Mar 27, 2026
FRA:FE7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Mar 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Mar 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Mar 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Mar 23, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Mar 20, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Mar 19, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Mar 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Mar 17, 2026 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | 1.80% | 100 |
| Mar 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Mar 13, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.92% | - |
| Mar 12, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Mar 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Mar 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Mar 5, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 0.47% | 200 |
| Mar 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Mar 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 3.35% | - |
| Mar 2, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Feb 27, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | - | 200 |
| Feb 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Feb 25, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Feb 24, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Feb 23, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| 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% | - |