Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 46.60
0.00 (0.00%)
At close: Nov 28, 2025
FRA:GV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Nov 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Nov 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.68% | - |
| Nov 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Nov 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Nov 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.65% | - |
| Nov 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Nov 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Nov 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Nov 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Nov 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.34% | - |
| Nov 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Nov 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Oct 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Oct 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Oct 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | - |
| Oct 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.74% | - |
| Oct 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Oct 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.10% | - |
| Oct 22, 2025 | 46.60 | 48.80 | 46.60 | 48.80 | 48.80 | 5.17% | 50 |
| Oct 21, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Oct 20, 2025 | 44.60 | 46.60 | 44.60 | 46.60 | 46.60 | 4.95% | 50 |
| Oct 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -5.93% | - |
| Oct 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -3.67% | - |
| Oct 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.94% | - |
| Oct 14, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.59% | - |
| Oct 13, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.73% | 15 |
| Oct 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Oct 9, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Oct 8, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | - |
| Oct 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | - |
| Oct 6, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Oct 3, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Oct 2, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.41% | - |
| Oct 1, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Sep 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Sep 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 26, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Sep 23, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |