Skip to main content
logo
ENERGY S.A (FRA:R51)
Germany flag Germany · Delayed Price · Currency is EUR
0.0450
-0.0012 (-2.60%)
Last updated: Oct 23, 2026, 3:25 PM CEST

FRA:R51 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20260.040.050.040.050.05-2.60%-
Oct 22, 20260.050.050.050.050.050.87%-
Oct 21, 20260.040.050.040.050.053.15%-
Oct 20, 20260.040.040.040.040.041.37%-
Oct 19, 20260.040.040.040.040.04-5.60%-
Oct 16, 20260.040.050.040.050.052.65%-
Oct 15, 20260.040.050.040.050.05-2.59%-
Oct 14, 20260.040.050.040.050.05-0.43%-
Oct 13, 20260.050.050.050.050.05--
Oct 12, 20260.050.050.050.050.05-1.69%-
Oct 9, 20260.040.050.040.050.052.60%-
Oct 8, 20260.040.050.040.050.054.52%-
Oct 7, 20260.040.040.040.040.04-3.49%-
Oct 6, 20260.040.050.040.050.0510.63%-
Oct 5, 20260.050.050.040.040.04-13.75%-
Oct 2, 20260.040.050.040.050.051.27%-
Oct 1, 20260.050.050.050.050.05--
Sep 30, 20260.050.050.050.050.05-3.66%-
Sep 29, 20260.050.050.050.050.050.82%-
Sep 28, 20260.050.050.050.050.05-0.41%-
Sep 25, 20260.050.050.050.050.05-3.16%-
Sep 24, 20260.050.050.050.050.050.40%-
Sep 23, 20260.050.050.050.050.05-1.95%-
Sep 22, 20260.050.050.050.050.05-2.28%-
Sep 21, 20260.050.050.050.050.050.38%-
Sep 18, 20260.050.050.050.050.05-0.76%-
Sep 17, 20260.050.050.050.050.050.38%-
Sep 16, 20260.050.050.050.050.05-2.59%-
Sep 15, 20260.050.050.050.050.050.37%-
Sep 14, 20260.050.050.050.050.050.37%-
Sep 11, 20260.050.050.050.050.05--
Sep 10, 20260.050.050.050.050.05-0.37%-
Sep 9, 20260.050.050.050.050.050.37%-
Sep 8, 20260.050.050.050.050.05-0.37%-
Sep 7, 20260.050.050.050.050.051.51%-
Sep 4, 20260.050.050.050.050.051.53%-
Sep 3, 20260.050.050.050.050.055.67%-
Sep 2, 20260.050.050.050.050.05-8.18%-
Sep 1, 20260.050.050.050.050.050.75%-
Aug 31, 20260.050.050.050.050.050.75%-
Aug 28, 20260.050.050.050.050.051.15%-
Aug 27, 20260.050.050.050.050.05-2.24%-
Aug 26, 20260.050.050.050.050.050.75%-
Aug 25, 20260.050.060.050.050.050.38%-
Aug 24, 20260.050.050.050.050.050.38%-
Aug 21, 20260.050.050.050.050.05-0.38%-
Aug 20, 20260.050.060.050.050.05-4.33%-
Aug 19, 20260.050.060.050.060.062.21%-
Aug 18, 20260.050.060.050.050.05-2.52%-
Aug 17, 20260.060.060.060.060.06-2.80%-