Energy Services of America Corporation (FRA:YF0)
Germany · Delayed Price · Currency is EUR 8.58
+0.02 (0.23%)
At close: Oct 12, 2026
FRA:YF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 9.14 | 9.79 | 8.58 | 8.58 | 8.58 | 0.23% | 1 |
| Oct 9, 2026 | 9.18 | 9.18 | 8.56 | 8.56 | 8.56 | -1.83% | - |
| Oct 8, 2026 | 9.19 | 9.19 | 8.72 | 8.72 | 8.72 | -5.63% | - |
| Oct 7, 2026 | 9.92 | 9.95 | 9.24 | 9.24 | 9.24 | 0.65% | - |
| Oct 6, 2026 | 9.67 | 9.67 | 9.18 | 9.18 | 9.18 | -0.86% | - |
| Oct 5, 2026 | 9.69 | 9.69 | 9.26 | 9.26 | 9.26 | -1.07% | - |
| Oct 2, 2026 | 9.59 | 9.59 | 9.36 | 9.36 | 9.36 | - | - |
| Oct 1, 2026 | 9.71 | 9.71 | 9.36 | 9.36 | 9.36 | 1.63% | - |
| Sep 30, 2026 | 9.58 | 9.58 | 9.21 | 9.21 | 9.21 | -2.17% | - |
| Sep 29, 2026 | 9.65 | 9.66 | 9.45 | 9.45 | 9.41 | -0.74% | - |
| Sep 28, 2026 | 9.63 | 9.63 | 9.52 | 9.52 | 9.48 | 3.37% | - |
| Sep 25, 2026 | 9.60 | 9.60 | 9.21 | 9.21 | 9.18 | 1.32% | - |
| Sep 24, 2026 | 9.34 | 9.34 | 9.09 | 9.09 | 9.06 | 1.45% | - |
| Sep 23, 2026 | 9.34 | 9.34 | 8.96 | 8.96 | 8.93 | -0.55% | - |
| Sep 22, 2026 | 9.31 | 9.31 | 9.01 | 9.01 | 8.98 | 1.12% | - |
| Sep 21, 2026 | 9.24 | 9.24 | 8.91 | 8.91 | 8.88 | -0.56% | - |
| Sep 18, 2026 | 9.33 | 9.33 | 8.96 | 8.96 | 8.93 | -3.24% | - |
| Sep 17, 2026 | 9.51 | 9.52 | 9.26 | 9.26 | 9.23 | 1.09% | - |
| Sep 16, 2026 | 9.50 | 9.50 | 9.16 | 9.16 | 9.13 | -0.54% | - |
| Sep 15, 2026 | 9.57 | 9.57 | 9.21 | 9.21 | 9.18 | -1.07% | - |
| Sep 14, 2026 | 9.70 | 9.71 | 9.31 | 9.31 | 9.28 | -1.59% | - |
| Sep 11, 2026 | 9.66 | 9.67 | 9.46 | 9.46 | 9.42 | -0.53% | - |
| Sep 10, 2026 | 9.92 | 9.92 | 9.51 | 9.51 | 9.47 | -1.96% | - |
| Sep 9, 2026 | 10.14 | 10.14 | 9.70 | 9.70 | 9.66 | 1.04% | - |
| Sep 8, 2026 | 9.99 | 10.00 | 9.60 | 9.60 | 9.56 | -3.90% | - |
| Sep 7, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.95 | 8.47% | - |
| Sep 4, 2026 | 9.56 | 9.57 | 9.21 | 9.21 | 9.18 | -3.15% | - |
| Sep 3, 2026 | 9.87 | 9.87 | 9.51 | 9.51 | 9.47 | 3.26% | - |
| Sep 2, 2026 | 9.59 | 9.59 | 9.21 | 9.21 | 9.18 | -2.64% | - |
| Sep 1, 2026 | 9.89 | 9.90 | 9.46 | 9.46 | 9.42 | 1.07% | - |
| Aug 31, 2026 | 9.78 | 9.78 | 9.36 | 9.36 | 9.33 | -1.58% | - |
| Aug 28, 2026 | 9.88 | 9.88 | 9.51 | 9.51 | 9.47 | 2.15% | - |
| Aug 27, 2026 | 9.71 | 9.71 | 9.31 | 9.31 | 9.28 | 0.32% | - |
| Aug 26, 2026 | 9.73 | 9.73 | 9.28 | 9.28 | 9.25 | -1.38% | - |
| Aug 25, 2026 | 9.75 | 9.75 | 9.41 | 9.41 | 9.37 | -1.47% | - |
| Aug 24, 2026 | 9.96 | 9.97 | 9.55 | 9.55 | 9.51 | -0.52% | - |
| Aug 21, 2026 | 9.92 | 9.93 | 9.60 | 9.60 | 9.56 | -3.61% | - |
| Aug 20, 2026 | 10.06 | 10.06 | 9.96 | 9.96 | 9.92 | -2.73% | - |
| Aug 19, 2026 | 10.66 | 10.66 | 10.24 | 10.24 | 10.20 | -7.25% | - |
| Aug 18, 2026 | 11.10 | 11.10 | 11.04 | 11.04 | 11.00 | 6.36% | - |
| Aug 17, 2026 | 10.90 | 10.90 | 10.38 | 10.38 | 10.34 | -0.38% | - |
| Aug 14, 2026 | 10.66 | 10.66 | 10.42 | 10.42 | 10.38 | -1.14% | - |
| Aug 13, 2026 | 10.98 | 10.98 | 10.54 | 10.54 | 10.50 | -2.77% | - |
| Aug 12, 2026 | 11.06 | 11.06 | 10.84 | 10.84 | 10.80 | -14.65% | - |
| Aug 11, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.65 | -0.78% | - |
| Aug 10, 2026 | 13.34 | 13.34 | 12.80 | 12.80 | 12.75 | - | - |
| Aug 7, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.75 | 1.59% | - |
| Aug 6, 2026 | 13.08 | 13.08 | 12.60 | 12.60 | 12.55 | -2.33% | - |
| Aug 5, 2026 | 13.38 | 13.40 | 12.90 | 12.90 | 12.85 | 2.38% | - |
| Aug 4, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.55 | 3.62% | - |