Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 51.50
+1.00 (1.98%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:GV9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | - | 1.98% | - |
| Jun 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Jun 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| May 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| May 28, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| May 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| May 26, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| May 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| May 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| May 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| May 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| May 18, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| May 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| May 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| May 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| May 12, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| May 8, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| May 7, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| May 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.06% | - |
| May 5, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| May 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Apr 30, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.82% | - |
| Apr 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Apr 28, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Apr 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 2.07% | - |
| Apr 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Apr 23, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Apr 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Apr 21, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Apr 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.51% | - |
| Apr 17, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | - |
| Apr 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Apr 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Apr 14, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Apr 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Apr 10, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Apr 9, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.81% | - |
| Apr 8, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Apr 7, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Apr 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Apr 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Mar 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Mar 30, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| 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% | - |