Skip to main content
logo
ENERGY S.A (FRA:R51)
Germany flag Germany · Delayed Price · Currency is EUR
0.0534
-0.0002 (-0.37%)
Last updated: Aug 27, 2026, 9:55 AM CET

FRA:R51 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20260.050.050.050.05--0.37%-
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%-
Aug 14, 20260.060.060.060.060.06-0.35%-
Aug 13, 20260.060.060.060.060.06-4.97%-
Aug 12, 20260.050.060.050.060.065.59%-
Aug 11, 20260.050.060.050.060.067.52%-
Aug 10, 20260.050.050.050.050.05-2.56%-
Aug 7, 20260.060.060.050.050.05-1.44%-
Aug 6, 20260.050.060.050.060.06-2.46%-
Aug 5, 20260.050.060.050.060.0615.45%-
Aug 4, 20260.050.050.050.050.05-0.81%-
Aug 3, 20260.050.050.050.050.05-0.40%-
Jul 31, 20260.050.050.050.050.051.22%-
Jul 30, 20260.050.050.050.050.05--
Jul 29, 20260.050.050.050.050.050.41%-
Jul 28, 20260.050.050.050.050.05-2.39%-
Jul 27, 20260.050.050.050.050.05-5.28%-
Jul 24, 20260.050.050.050.050.053.52%-
Jul 23, 20260.050.050.050.050.051.99%-
Jul 22, 20260.050.050.050.050.050.80%-
Jul 21, 20260.040.050.040.050.054.62%-
Jul 20, 20260.040.050.040.050.054.39%-
Jul 17, 20260.040.050.040.050.05-0.87%-
Jul 16, 20260.050.050.050.050.05-2.95%-
Jul 15, 20260.050.050.050.050.051.28%-
Jul 14, 20260.050.050.050.050.05-2.50%-
Jul 13, 20260.050.050.050.050.05-12.09%-
Jul 10, 20260.050.060.050.050.05-3.19%-
Jul 9, 20260.060.060.060.060.06-5.69%-
Jul 8, 20260.060.060.060.060.06-2.92%-
Jul 7, 20260.060.060.060.060.063.01%-
Jul 6, 20260.060.060.060.060.062.05%-
Jul 3, 20260.060.060.060.060.06-4.56%-
Jul 2, 20260.060.060.060.060.06-1.29%-
Jul 1, 20260.060.060.060.060.066.14%-
Jun 30, 20260.060.060.060.060.06-1.35%-
Jun 29, 20260.050.060.050.060.066.45%-
Jun 26, 20260.060.060.060.060.06-4.12%-
Jun 25, 20260.060.060.060.060.06-5.21%-
Jun 24, 20260.060.060.060.060.066.60%-
Jun 23, 20260.060.060.060.060.06-0.69%-
Jun 22, 20260.060.070.060.060.06-0.68%-
Jun 19, 20260.050.060.050.060.068.15%-