Frontera Energy Corporation (FRA:3PY3)
Germany
· Delayed Price · Currency is EUR 3.820
0.00 (0.00%)
At close: Dec 5, 2025
Frontera Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | - | - |
| Dec 4, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| Dec 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Dec 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 5.88% | - |
| Nov 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Nov 27, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 1.62% | - |
| Nov 26, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Nov 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -2.08% | - |
| Nov 24, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Nov 21, 2025 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Nov 20, 2025 | 3.90 | 3.92 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| Nov 19, 2025 | 3.70 | 4.04 | 3.70 | 4.04 | 4.04 | 6.32% | 1,050 |
| Nov 18, 2025 | 3.46 | 3.80 | 3.46 | 3.80 | 3.80 | 13.77% | 2,000 |
| Nov 17, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | - |
| Nov 14, 2025 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | 2.53% | - |
| Nov 13, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | - |
| Nov 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 10, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.96% | - |
| Nov 7, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.16% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Nov 5, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.64% | - |
| Nov 4, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -7.14% | - |
| Nov 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Oct 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 4.55% | - |
| Oct 30, 2025 | 2.98 | 3.08 | 2.94 | 3.08 | 3.08 | 4.05% | - |
| Oct 29, 2025 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 28, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Oct 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Oct 23, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Oct 22, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Oct 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Oct 15, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 2.67% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 13, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Oct 10, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 9, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Oct 7, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 3, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Oct 1, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.26 | -2.37% | - |
| Sep 30, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.34 | -1.17% | - |
| Sep 29, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.38 | -0.58% | - |
| Sep 26, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.58% | - |
| Sep 25, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -0.58% | - |
| Sep 24, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.40 | 1.18% | - |
| Sep 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.36 | -1.16% | - |
| Sep 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.40 | 0.58% | - |
| Sep 19, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | - | - |
| Sep 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | - | - |
| Sep 17, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -1.16% | - |
| Sep 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -2.26% | - |
| Sep 15, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 0.57% | - |
| Sep 12, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.48 | 0.57% | - |
| Sep 11, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.46 | -0.57% | - |
| Sep 10, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.48 | -2.22% | - |
| Sep 9, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | - | - |
| Sep 8, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 0.56% | - |
| Sep 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.54 | -0.56% | - |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | 0.56% | - |
| Sep 3, 2025 | 3.68 | 3.68 | 3.58 | 3.58 | 3.54 | -1.10% | - |
| Sep 2, 2025 | 3.72 | 3.72 | 3.62 | 3.62 | 3.58 | -1.09% | - |
| Sep 1, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | 1.67% | - |
| Aug 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -1.10% | - |
| Aug 28, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.60 | 0.55% | 2 |
| Aug 27, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | - | - |
| Aug 26, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | -0.55% | - |
| Aug 25, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.60 | 0.55% | - |
| Aug 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 0.56% | - |
| Aug 21, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.56 | -0.55% | - |
| Aug 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.58 | 1.69% | - |
| Aug 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.52 | 0.56% | - |
| Aug 18, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | -3.28% | - |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.62 | -4.69% | - |
| Aug 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 4.35% | - |
| Aug 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.64 | -1.08% | - |
| Aug 12, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.68 | 0.54% | - |
| Aug 11, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.66 | -1.60% | - |
| Aug 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | -2.08% | - |
| Aug 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | -1.54% | - |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 2.09% | - |
| Aug 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -0.52% | - |
| Aug 4, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | -2.04% | - |
| Aug 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 2.08% | - |
| Jul 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.80 | 2.13% | - |
| Jul 30, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.72 | -2.59% | - |
| Jul 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | 1.58% | - |
| Jul 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -3.06% | - |
| Jul 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 1.55% | - |
| Jul 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.82 | -2.03% | - |
| Jul 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | - | - |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -1.01% | - |
| Jul 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | 2.05% | - |