Energy Services of America Corporation (FRA:YF0)
Germany · Delayed Price · Currency is EUR 9.28
-0.13 (-1.38%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:YF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | - | 3.40% | - |
| Aug 25, 2026 | 9.75 | 9.75 | 9.41 | 9.41 | 9.41 | -1.47% | - |
| Aug 24, 2026 | 9.96 | 9.97 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Aug 21, 2026 | 9.92 | 9.93 | 9.60 | 9.60 | 9.60 | -3.61% | - |
| Aug 20, 2026 | 10.06 | 10.06 | 9.96 | 9.96 | 9.96 | -2.73% | - |
| Aug 19, 2026 | 10.66 | 10.66 | 10.24 | 10.24 | 10.24 | -7.25% | - |
| Aug 18, 2026 | 11.10 | 11.10 | 11.04 | 11.04 | 11.04 | 6.36% | - |
| Aug 17, 2026 | 10.90 | 10.90 | 10.38 | 10.38 | 10.38 | -0.38% | - |
| Aug 14, 2026 | 10.66 | 10.66 | 10.42 | 10.42 | 10.42 | -1.14% | - |
| Aug 13, 2026 | 10.98 | 10.98 | 10.54 | 10.54 | 10.54 | -2.77% | - |
| Aug 12, 2026 | 11.06 | 11.06 | 10.84 | 10.84 | 10.84 | -14.65% | - |
| Aug 11, 2026 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 10, 2026 | 13.34 | 13.34 | 12.80 | 12.80 | 12.80 | - | - |
| Aug 7, 2026 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Aug 6, 2026 | 13.08 | 13.08 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Aug 5, 2026 | 13.38 | 13.40 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Aug 4, 2026 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | 3.62% | - |
| Aug 3, 2026 | 12.28 | 12.30 | 12.16 | 12.16 | 12.16 | 0.16% | - |
| Jul 31, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 3.58% | - |
| Jul 30, 2026 | 12.08 | 12.08 | 11.72 | 11.72 | 11.72 | -6.24% | - |
| Jul 29, 2026 | 13.02 | 13.02 | 12.50 | 12.50 | 12.50 | -6.02% | - |
| Jul 28, 2026 | 13.74 | 13.76 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jul 27, 2026 | 13.76 | 13.78 | 13.40 | 13.40 | 13.40 | -3.46% | - |
| Jul 24, 2026 | 14.46 | 14.46 | 13.88 | 13.88 | 13.88 | 3.58% | - |
| Jul 23, 2026 | 14.06 | 14.08 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jul 22, 2026 | 14.02 | 14.02 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Jul 21, 2026 | 13.72 | 13.72 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jul 20, 2026 | 13.78 | 13.78 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jul 17, 2026 | 13.92 | 13.92 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Jul 16, 2026 | 14.06 | 14.06 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jul 15, 2026 | 13.98 | 14.00 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 14, 2026 | 14.20 | 14.20 | 13.60 | 13.60 | 13.60 | -3.41% | - |
| Jul 13, 2026 | 14.54 | 14.54 | 14.08 | 14.08 | 14.08 | 2.03% | - |
| Jul 10, 2026 | 14.28 | 14.28 | 13.80 | 13.80 | 13.80 | -0.58% | - |
| Jul 9, 2026 | 14.40 | 14.42 | 13.88 | 13.88 | 13.88 | - | - |
| Jul 8, 2026 | 14.50 | 14.50 | 13.88 | 13.88 | 13.88 | 0.58% | - |
| Jul 7, 2026 | 14.40 | 14.40 | 13.80 | 13.80 | 13.80 | -6.63% | - |
| Jul 6, 2026 | 15.40 | 15.40 | 14.78 | 14.78 | 14.78 | -3.40% | - |
| Jul 3, 2026 | 15.36 | 15.36 | 15.30 | 15.30 | 15.30 | -2.92% | - |
| Jul 2, 2026 | 16.36 | 16.36 | 15.76 | 15.76 | 15.76 | -1.25% | - |
| Jul 1, 2026 | 16.70 | 16.72 | 15.96 | 15.96 | 15.96 | -2.44% | - |
| Jun 30, 2026 | 16.52 | 16.52 | 16.36 | 16.36 | 16.36 | 4.70% | - |
| Jun 29, 2026 | 16.36 | 16.36 | 15.66 | 15.66 | 15.62 | 0.64% | - |
| Jun 26, 2026 | 16.20 | 16.20 | 15.56 | 15.56 | 15.53 | 4.57% | - |
| Jun 25, 2026 | 15.46 | 15.46 | 14.88 | 14.88 | 14.85 | -3.75% | - |
| Jun 24, 2026 | 16.00 | 16.00 | 15.46 | 15.46 | 15.43 | 3.90% | - |
| Jun 23, 2026 | 15.42 | 15.44 | 14.88 | 14.88 | 14.85 | 4.94% | - |
| Jun 22, 2026 | 14.58 | 14.58 | 14.18 | 14.18 | 14.15 | -2.21% | - |
| Jun 19, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.47 | 7.41% | - |
| Jun 18, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.47 | 0.75% | - |