FirstEnergy Corp. (BIT:1FEU)
Italy
· Delayed Price · Currency is EUR 43.20
-0.40 (-0.92%)
At close: Mar 5, 2026
FirstEnergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Mar 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Mar 3, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Mar 2, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Feb 27, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Feb 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Feb 25, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Feb 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Feb 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Feb 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Feb 19, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Feb 18, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Feb 17, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 1.44% | - |
| Feb 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Feb 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.98% | - |
| Feb 11, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 10, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Feb 9, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Feb 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Feb 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| Feb 3, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jan 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jan 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Jan 27, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 26, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jan 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jan 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Jan 20, 2026 | 38.40 | 39.20 | 38.40 | 40.20 | 40.20 | -0.99% | 923 |
| Jan 19, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Jan 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Jan 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Jan 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Jan 13, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Jan 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Jan 9, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jan 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jan 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jan 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jan 5, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Jan 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 29, 2025 | 38.40 | 38.40 | 38.40 | 38.20 | 38.20 | 1.06% | 650 |
| Dec 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Dec 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Dec 18, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Dec 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Dec 15, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Dec 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Dec 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -3.14% | - |
| Dec 10, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 9, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| Dec 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Dec 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Dec 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Dec 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Dec 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Dec 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| Nov 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Nov 24, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Nov 21, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Nov 20, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Nov 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Nov 14, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Nov 13, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Nov 12, 2025 | 41.00 | 41.00 | 41.00 | 39.80 | 39.80 | -0.50% | 300 |
| Nov 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Nov 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Nov 7, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 4, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Nov 3, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 31, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Oct 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Oct 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Oct 27, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Oct 24, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Oct 23, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Oct 21, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Oct 20, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Oct 16, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Oct 15, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Oct 14, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.99% | - |
| Oct 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Oct 10, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |