Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 46.20
+0.20 (0.43%)
At close: Mar 27, 2026
FRA:GV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Mar 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Mar 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Mar 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3.14% | - |
| Mar 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Mar 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Mar 16, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Mar 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Mar 12, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | 0.44% | - |
| Mar 11, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.31 | 0.44% | - |
| Mar 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.12 | -0.87% | - |
| Mar 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | -3.38% | - |
| Mar 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.10 | -1.25% | - |
| Mar 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | - | - |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | -1.23% | - |
| Mar 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | 1.67% | - |
| Mar 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | -2.85% | - |
| Feb 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.89 | 0.41% | - |
| Feb 26, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.69 | 2.51% | - |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | -0.83% | - |
| Feb 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | -6.41% | - |
| Feb 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.18 | 0.98% | - |
| Feb 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Feb 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | - | - |
| Feb 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.68 | 0.99% | - |
| Feb 17, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | - | - |
| Feb 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.18 | 1.41% | - |
| Feb 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.49 | 1.22% | - |
| Feb 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.89 | 1.23% | - |
| Feb 11, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | -2.02% | - |
| Feb 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | - | - |
| Feb 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | 0.81% | - |
| Feb 6, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.89 | -0.81% | - |
| Feb 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | 2.06% | - |
| Feb 4, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | - | - |
| Feb 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | 2.53% | - |
| Feb 2, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.10 | -2.87% | - |
| Jan 30, 2026 | 46.80 | 48.80 | 46.80 | 48.80 | 48.49 | 6.09% | 100 |
| Jan 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | -1.71% | - |
| Jan 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.51 | 1.30% | - |
| Jan 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.43% | - |
| Jan 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | -4.56% | - |
| Jan 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | -0.82% | - |
| Jan 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | -0.82% | - |
| Jan 21, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 48.69 | 2.08% | 50 |
| Jan 20, 2026 | 46.60 | 48.60 | 46.60 | 48.00 | 47.70 | 3.00% | 150 |
| Jan 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.31 | -2.10% | - |