Western New England Bancorp, Inc. (FRA:489)
Germany
· Delayed Price · Currency is EUR 10.70
+0.30 (2.88%)
At close: Dec 4, 2025
FRA:489 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Nov 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Nov 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Nov 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Nov 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Nov 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Nov 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 2.02% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | -1.00% | - |
| Nov 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -1.96% | - |
| Nov 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 4.62% | - |
| Nov 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 0.52% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | - | - |
| Nov 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -0.51% | - |
| Oct 31, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | 1.56% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -0.52% | - |
| Oct 29, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 4.89% | - |
| Oct 28, 2025 | 9.60 | 9.60 | 9.20 | 9.20 | 9.15 | -8.91% | 2,000 |
| Oct 27, 2025 | 9.75 | 10.10 | 9.75 | 10.10 | 10.04 | 4.66% | 135 |
| Oct 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - | - |
| Oct 23, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 1.05% | - |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | - | - |
| Oct 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.49 | -0.52% | - |
| Oct 20, 2025 | 9.15 | 9.60 | 9.15 | 9.60 | 9.54 | 4.35% | 1,068 |
| Oct 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.15 | -4.66% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -4.46% | - |
| Oct 15, 2025 | 9.85 | 10.40 | 9.85 | 10.10 | 10.04 | 8.02% | 2,610 |
| Oct 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | -0.53% | - |
| Oct 13, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | -3.09% | - |
| Oct 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | 0.52% | - |
| Oct 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -1.53% | - |
| Oct 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -1.01% | - |
| Oct 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 0.51% | - |
| Oct 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | 1.03% | - |
| Oct 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - | - |
| Oct 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -3.47% | - |
| Oct 1, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 1.51% | - |
| Sep 30, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -3.40% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Sep 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | - | - |
| Sep 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 8.42% | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -8.65% | - |
| Sep 23, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -1.89% | - |
| Sep 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 0.95% | - |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 7.69% | - |
| Sep 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | -3.47% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Sep 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -0.98% | - |
| Sep 15, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - | - |
| Sep 12, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | - | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -0.97% | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.24 | 0.98% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | -2.86% | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | - | - |
| Sep 5, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.44 | - | - |
| Sep 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -0.94% | - |
| Sep 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 6.00% | - |
| Sep 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.94 | -4.76% | - |
| Aug 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -0.94% | - |
| Aug 28, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | - | - |
| Aug 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.54 | 0.95% | - |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 0.96% | - |
| Aug 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | 2.97% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Aug 21, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Aug 20, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | 2.54% | - |
| Aug 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.79 | 0.51% | - |
| Aug 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.74 | -1.01% | - |
| Aug 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | -0.50% | - |
| Aug 14, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 0.51% | - |
| Aug 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.84 | 5.32% | - |
| Aug 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | 0.53% | - |
| Aug 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.29 | 0.54% | - |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.24 | -2.11% | - |
| Aug 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | - | - |
| Aug 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | 1.06% | - |
| Aug 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.28 | 6.21% | - |
| Aug 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.74 | -4.32% | - |
| Aug 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.14 | -0.54% | - |
| Jul 31, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -2.11% | - |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | -2.56% | - |
| Jul 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.63 | 2.63% | - |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | -1.04% | - |
| Jul 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | -0.52% | - |
| Jul 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | 12.87% | - |
| Jul 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | 0.59% | - |
| Jul 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - | - |
| Jul 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.16% | - |
| Jul 18, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 3.61% | - |