FirstEnergy Corp. (FRA:FE7)
Germany · Delayed Price · Currency is EUR 36.80
+0.40 (1.10%)
At close: Sep 24, 2025
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | 400 |
| Sep 26, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | 400 |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | 400 |
| Sep 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | 400 |
| 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 |
| Aug 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 400 |
| Aug 13, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 400 |
| Aug 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 400 |
| Aug 11, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Aug 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | 400 |
| Aug 7, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Aug 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.02 | -0.53% | - |
| Aug 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.22 | 1.62% | - |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | - | - |
| Aug 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.62 | 1.65% | - |
| Jul 31, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.03 | 1.68% | - |
| Jul 30, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.44 | 1.13% | - |
| Jul 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.04 | -0.56% | - |
| Jul 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.24 | 1.71% | - |
| Jul 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.64 | 1.16% | - |
| Jul 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.25 | -1.70% | - |
| Jul 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.84 | 1.15% | - |
| Jul 22, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.45 | - | - |