Enterprise Financial Services Corp (FRA:GV9)
Germany · Delayed Price · Currency is EUR 55.00
+2.50 (4.76%)
Last updated: Oct 23, 2026, 5:54 PM CEST
FRA:GV9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 4.76% | 150 |
| Oct 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | 125 |
| Oct 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Oct 20, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Oct 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 15, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Oct 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Oct 12, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Oct 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Oct 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 5, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Oct 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Sep 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Sep 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 22, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Sep 18, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Sep 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Sep 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Sep 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.56% | - |
| Sep 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | - | - |
| Sep 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | 1.87% | - |
| Sep 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -1.83% | - |
| Sep 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | -0.91% | - |
| Sep 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | - | - |
| Sep 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.69 | 0.92% | - |
| Sep 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.20 | 0.93% | - |
| Sep 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | 0.93% | - |
| Sep 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - | - |
| Sep 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -0.93% | - |
| Aug 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - | - |
| Aug 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | 0.93% | - |
| Aug 27, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | - | - |
| Aug 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -0.93% | - |
| Aug 25, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - | - |
| Aug 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | - | - |
| Aug 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.70 | 0.93% | - |
| Aug 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.20 | -4.46% | - |
| Aug 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | - | - |
| Aug 18, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.69 | -0.88% | - |
| Aug 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.19 | -0.88% | - |