Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 49.00
-0.20 (-0.41%)
Last updated: Sep 30, 2025, 8:00 AM CET
FRA:GV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 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% | - |
| Sep 22, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Sep 19, 2025 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | 1.81% | 100 |
| Sep 18, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Sep 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | 20 |
| Sep 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -0.96% | - |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 1.96% | - |
| Sep 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -0.97% | - |
| Sep 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Sep 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -0.97% | - |
| Sep 5, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Sep 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -0.97% | - |
| Sep 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | - | - |
| Sep 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | - | - |
| Sep 1, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -0.96% | - |
| Aug 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | -0.95% | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.23 | 0.96% | - |
| Aug 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | 1.96% | - |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | - | - |
| Aug 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 4.94% | - |
| Aug 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.35 | 0.83% | - |
| Aug 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | 0.42% | - |
| Aug 20, 2025 | 47.80 | 48.00 | 47.80 | 48.00 | 47.75 | - | 20 |
| Aug 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | 0.42% | - |
| Aug 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | -0.83% | - |
| Aug 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | - | - |
| Aug 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | 0.84% | - |
| Aug 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.56 | 3.46% | - |
| Aug 12, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.96 | 0.87% | - |
| Aug 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.57 | - | - |
| Aug 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.57 | -1.29% | - |
| Aug 7, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.16 | -1.28% | - |
| Aug 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | 1.73% | - |
| Aug 5, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.96 | 1.32% | - |
| Aug 4, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.37 | -3.80% | - |
| Aug 1, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.16 | -1.25% | - |
| Jul 31, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | -0.41% | - |
| Jul 30, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | 0.42% | - |
| Jul 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | 2.13% | - |
| Jul 28, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | - | - |
| Jul 25, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.76 | -2.08% | - |
| Jul 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.75 | -0.41% | - |
| Jul 23, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.95 | -0.82% | - |