Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 45.40
+0.20 (0.44%)
At close: Jan 5, 2026
FRA:GV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.07% | - |
| Jan 8, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Jan 7, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jan 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Jan 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Jan 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Dec 30, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Dec 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.28% | 5 |
| Dec 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Dec 22, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -2.10% | 150 |
| Dec 19, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.71% | - |
| Dec 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Dec 17, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Dec 16, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | - |
| Dec 15, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Dec 12, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.53 | -0.83% | - |
| Dec 11, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.93 | 3.43% | - |
| Dec 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | -0.85% | - |
| Dec 9, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | 1.29% | - |
| Dec 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.14 | -0.85% | - |
| Dec 5, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.53 | -0.43% | - |
| Dec 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.73 | 1.73% | - |
| Dec 3, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.94 | -0.86% | - |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | 0.87% | - |
| Dec 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.94 | -0.86% | - |
| Nov 28, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | - | - |
| Nov 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.33 | -0.43% | - |
| Nov 26, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.53 | 2.18% | - |
| Nov 25, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.54 | -0.43% | - |
| Nov 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.74 | 2.68% | - |
| Nov 21, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | - | - |
| Nov 20, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | 1.36% | - |
| Nov 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.95 | 0.45% | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.75 | -2.65% | - |
| Nov 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.94 | 1.35% | - |
| Nov 14, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.35 | -0.45% | - |
| Nov 13, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | -0.88% | - |
| Nov 12, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.94 | -0.44% | - |
| Nov 11, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.14 | 1.34% | - |
| Nov 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.54 | -0.44% | - |
| Nov 7, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.74 | -1.75% | - |
| Nov 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.54 | 0.88% | - |
| Nov 5, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.14 | 1.79% | - |
| Nov 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.35 | 0.45% | - |
| Nov 3, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | - | - |
| Oct 31, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.15 | 0.45% | - |
| Oct 30, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.95 | -2.64% | - |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.14 | -1.73% | - |
| Oct 28, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.94 | -1.28% | - |
| Oct 27, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.53 | 1.74% | - |