Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 48.20
+0.20 (0.42%)
Last updated: Jul 30, 2025
FRA:GV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | - | -1.25% | - |
| Jul 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.41% | - |
| Jul 30, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | - |
| Jul 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2.13% | - |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | - | - |
| Jul 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -2.08% | - |
| Jul 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -0.41% | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | -0.82% | - |
| Jul 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -2.02% | - |
| Jul 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | - | - |
| Jul 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 1.22% | - |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 2.08% | - |
| Jul 16, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -2.44% | - |
| Jul 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 2.93% | - |
| Jul 14, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | -1.65% | - |
| Jul 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | 2.10% | - |
| Jul 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -0.83% | - |
| Jul 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 0.42% | - |
| Jul 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | - | 0.42% | - |
| Jul 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | - | - |
| Jul 4, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | 1.28% | - |
| Jul 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | 0.43% | - |
| Jul 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 2.18% | - |
| Jul 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -2.14% | - |
| Jun 30, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - | - |
| Jun 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 2.18% | - |
| Jun 26, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | - | -0.87% | - |
| Jun 25, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | - | -0.86% | - |
| Jun 24, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 3.56% | - |
| Jun 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | 0.45% | - |
| Jun 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | - | - |
| Jun 19, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | - | 0.90% | - |
| Jun 18, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | 1.37% | - |
| Jun 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | - | -1.35% | - |
| Jun 16, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -5.13% | - |
| Jun 13, 2025 | 43.80 | 46.80 | 43.80 | 46.80 | - | -0.85% | 100 |
| Jun 12, 2025 | 45.20 | 47.20 | 45.20 | 47.20 | - | 1.72% | 50 |
| Jun 11, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | 0.87% | - |
| Jun 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.77% | - |
| Jun 9, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1.80% | - |
| Jun 6, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | - | - |
| Jun 5, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | - | -2.63% | - |
| Jun 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | - | 2.24% | - |
| Jun 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | - | -0.89% | - |
| Jun 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | - | -2.17% | - |
| May 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -2.54% | - |
| May 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | 1.29% | - |
| May 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | 1.30% | - |
| May 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | - | - |
| May 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.32% | - |