Enterprise Financial Services Corp (FRA:GV9)
Germany flag Germany · Delayed Price · Currency is EUR
46.00
-0.80 (-1.71%)
Last updated: Oct 24, 2025, 8:03 AM CET

FRA:GV9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202546.8046.8046.8046.8046.80-4.10%-
Oct 22, 202546.6048.8046.6048.8048.805.17%50
Oct 21, 202546.4046.4046.4046.4046.40-0.43%-
Oct 20, 202544.6046.6044.6046.6046.604.95%50
Oct 17, 202544.4044.4044.4044.4044.40-5.93%-
Oct 16, 202547.2047.2047.2047.2047.20-3.67%-
Oct 15, 202549.0049.0049.0049.0049.002.94%-
Oct 14, 202547.6047.6047.6047.6047.602.59%-
Oct 13, 202546.4046.4046.4046.4046.40-3.73%15
Oct 10, 202548.2048.2048.2048.2048.200.42%-
Oct 9, 202548.0048.0048.0048.0048.00-1.23%-
Oct 8, 202548.6048.6048.6048.6048.60--
Oct 7, 202548.6048.6048.6048.6048.601.25%100
Oct 6, 202548.0048.0048.0048.0048.000.42%-
Oct 3, 202547.8047.8047.8047.8047.80-0.42%-
Oct 2, 202548.0048.0048.0048.0048.00-0.41%-
Oct 1, 202548.2048.2048.2048.2048.20-1.63%-
Sep 30, 202549.0049.0049.0049.0049.00-0.41%-
Sep 29, 202549.2049.2049.2049.2049.20--
Sep 26, 202549.2049.2049.2049.2049.20--
Sep 25, 202549.2049.2049.2049.2049.20--
Sep 24, 202549.2049.2049.2049.2049.20-0.81%-
Sep 23, 202549.6049.6049.6049.6049.60-1.78%-
Sep 22, 202550.5050.5050.5050.5050.50--
Sep 19, 202551.5051.5050.5050.5050.501.81%100
Sep 18, 202549.6049.6049.6049.6049.600.81%-
Sep 17, 202549.2049.2049.2049.2049.20-0.81%-
Sep 16, 202549.6049.6049.6049.6049.60-2.75%20
Sep 15, 202551.0051.0051.0051.0051.00-0.97%-
Sep 12, 202551.5051.5051.5051.5051.24-0.96%-
Sep 11, 202552.0052.0052.0052.0051.731.96%-
Sep 10, 202551.0051.0051.0051.0050.74-0.97%-
Sep 9, 202551.5051.5051.5051.5051.240.98%-
Sep 8, 202551.0051.0051.0051.0050.74-0.97%-
Sep 5, 202551.5051.5051.5051.5051.240.98%-
Sep 4, 202551.0051.0051.0051.0050.74-0.97%-
Sep 3, 202551.5051.5051.5051.5051.24--
Sep 2, 202551.5051.5051.5051.5051.24--
Sep 1, 202551.5051.5051.5051.5051.24-0.96%-
Aug 29, 202552.0052.0052.0052.0051.73-0.95%-
Aug 28, 202552.5052.5052.5052.5052.230.96%-
Aug 27, 202552.0052.0052.0052.0051.731.96%-
Aug 26, 202551.0051.0051.0051.0050.74--
Aug 25, 202551.0051.0051.0051.0050.744.94%-
Aug 22, 202548.6048.6048.6048.6048.350.83%-
Aug 21, 202548.2048.2048.2048.2047.950.42%-
Aug 20, 202547.8048.0047.8048.0047.75-20
Aug 19, 202548.0048.0048.0048.0047.750.42%-
Aug 18, 202547.8047.8047.8047.8047.56-0.83%-
Aug 15, 202548.2048.2048.2048.2047.95--