Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

FirstEnergy Corp. (FE7.F)

37.00

+0.60

+(1.65%)

At close: April 4 at 1:46:55 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	36.60	37.00	36.60	37.00	37.00	170
Apr 3, 2025	36.00	36.40	36.00	36.40	36.40	180
Apr 2, 2025	37.00	37.00	37.00	37.00	37.00	-
Apr 1, 2025	37.00	37.00	37.00	37.00	37.00	-
Mar 31, 2025	36.40	37.60	36.40	37.60	37.60	50
Mar 28, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 27, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 26, 2025	34.80	34.80	34.80	34.80	34.80	-
Mar 25, 2025	35.80	35.80	35.20	35.20	35.20	30
Mar 24, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 21, 2025	36.40	36.40	36.40	36.40	36.40	-
Mar 20, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 19, 2025	36.20	36.20	36.20	36.20	36.20	-
Mar 18, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 17, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 14, 2025	36.00	36.00	36.00	36.00	36.00	-
Mar 13, 2025	34.60	34.60	34.60	34.60	34.60	-
Mar 12, 2025	35.60	35.60	35.60	35.60	35.60	-
Mar 11, 2025	35.80	35.80	35.80	35.80	35.80	-
Mar 10, 2025	35.20	35.20	35.20	35.20	35.20	-
Mar 7, 2025	35.00	35.00	35.00	35.00	35.00	-
Mar 6, 2025	35.40	35.40	35.40	35.40	35.40	-
Mar 5, 2025	36.80	36.80	36.80	36.80	36.80	-
Mar 4, 2025	37.40	37.40	37.40	37.40	37.40	-
Mar 3, 2025	37.00	37.20	37.00	37.20	37.20	220
Feb 28, 2025	36.80	37.40	36.80	37.40	37.40	55
Feb 27, 2025	39.40	39.40	39.40	39.40	39.40	-
Feb 26, 2025	41.20	41.20	41.20	41.20	41.20	-
Feb 25, 2025	40.60	40.60	40.60	40.60	40.60	-
Feb 24, 2025	40.00	40.00	40.00	40.00	40.00	-
Feb 21, 2025	39.00	39.00	39.00	39.00	39.00	-
Feb 20, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 19, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 18, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 17, 2025	37.80	37.80	37.80	37.80	37.80	-
Feb 14, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 13, 2025	38.00	38.00	38.00	38.00	38.00	-
Feb 12, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 11, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 10, 2025	38.60	38.60	38.60	38.60	38.60	-
Feb 7, 2025	0.39 Dividend
Feb 7, 2025	38.20	38.20	38.20	38.20	38.20	-
Feb 6, 2025	38.40	39.20	38.40	39.20	38.78	98
Feb 5, 2025	38.00	38.00	38.00	38.00	37.59	-
Feb 4, 2025	38.40	38.40	38.40	38.40	37.98	-
Feb 3, 2025	38.60	38.60	38.60	38.60	38.18	-
Jan 31, 2025	38.00	38.00	38.00	38.00	37.59	-
Jan 30, 2025	37.80	37.80	37.80	37.80	37.39	-
Jan 29, 2025	38.20	38.20	38.20	38.20	37.79	-
Jan 28, 2025	38.80	38.80	38.80	38.80	38.38	-
Jan 27, 2025	36.80	36.80	36.80	36.80	36.40	-
Jan 24, 2025	37.00	37.00	36.40	36.80	36.40	1,836
Jan 23, 2025	37.60	37.80	37.60	37.80	37.39	80
Jan 22, 2025	38.40	38.40	38.00	38.00	37.59	500
Jan 21, 2025	38.00	38.80	38.00	38.80	38.38	3
Jan 20, 2025	38.40	38.40	38.40	38.40	37.98	-
Jan 17, 2025	38.60	38.60	38.60	38.60	38.18	-
Jan 16, 2025	37.80	37.80	37.80	37.80	37.39	-
Jan 15, 2025	37.60	37.60	37.60	37.60	37.19	-
Jan 14, 2025	37.80	37.80	37.80	37.80	37.39	-
Jan 13, 2025	37.40	37.40	37.40	37.40	36.99	-
Jan 10, 2025	38.20	38.20	38.20	38.20	37.79	-
Jan 9, 2025	38.20	38.20	38.20	38.20	37.79	-
Jan 8, 2025	37.60	37.60	37.60	37.60	37.19	-
Jan 7, 2025	37.40	37.40	37.40	37.40	36.99	-
Jan 6, 2025	38.40	38.40	38.40	38.40	37.98	-
Jan 3, 2025	38.60	38.60	38.60	38.60	38.18	-
Jan 2, 2025	38.20	38.20	38.20	38.20	37.79	-
Dec 30, 2024	37.60	37.60	37.60	37.60	37.19	-
Dec 27, 2024	37.80	37.80	37.80	37.80	37.39	-
Dec 23, 2024	38.00	38.40	38.00	38.40	37.98	2,200
Dec 20, 2024	37.20	37.20	37.20	37.20	36.80	-
Dec 19, 2024	37.40	37.40	37.40	37.40	36.99	-
Dec 18, 2024	37.60	37.60	37.60	37.60	37.19	-
Dec 17, 2024	37.60	37.60	37.60	37.60	37.19	-
Dec 16, 2024	38.00	38.00	38.00	38.00	37.59	-
Dec 13, 2024	38.20	38.20	38.20	38.20	37.79	-
Dec 12, 2024	37.80	37.80	37.80	37.80	37.39	-
Dec 11, 2024	38.20	38.20	38.20	38.20	37.79	-
Dec 10, 2024	38.20	38.20	38.20	38.20	37.79	-
Dec 9, 2024	38.40	38.40	38.40	38.40	37.98	-
Dec 6, 2024	38.80	38.80	38.80	38.80	38.38	65
Dec 5, 2024	38.80	38.80	38.80	38.80	38.38	-
Dec 4, 2024	39.00	39.00	39.00	39.00	38.58	-
Dec 3, 2024	39.20	39.20	39.20	39.20	38.78	-
Dec 2, 2024	40.00	40.00	40.00	40.00	39.57	-
Nov 29, 2024	40.00	40.00	40.00	40.00	39.57	-
Nov 28, 2024	40.00	40.00	40.00	40.00	39.57	-
Nov 27, 2024	40.00	40.00	40.00	40.00	39.57	-
Nov 26, 2024	39.80	39.80	39.80	39.80	39.37	-
Nov 25, 2024	39.60	39.60	39.60	39.60	39.17	-
Nov 22, 2024	40.00	40.00	40.00	40.00	39.57	-
Nov 21, 2024	39.20	39.20	39.20	39.20	38.78	-
Nov 20, 2024	39.00	39.00	39.00	39.00	38.58	-
Nov 19, 2024	39.00	39.00	39.00	39.00	38.58	-
Nov 18, 2024	39.00	39.00	39.00	39.00	38.58	-
Nov 15, 2024	38.20	38.20	38.20	38.20	37.79	-
Nov 14, 2024	38.60	38.60	38.60	38.60	38.18	-
Nov 13, 2024	38.80	38.80	38.80	38.80	38.38	-
Nov 12, 2024	38.80	38.80	38.80	38.80	38.38	-
Nov 11, 2024	38.60	38.60	38.60	38.60	38.18	-
Nov 8, 2024	37.80	37.80	37.80	37.80	37.39	-
Nov 7, 2024	0.39 Dividend
Nov 7, 2024	37.80	37.80	37.80	37.80	37.39	-
Nov 6, 2024	39.20	39.20	39.20	39.20	38.35	-
Nov 5, 2024	37.80	37.80	37.80	37.80	36.98	-
Nov 4, 2024	38.00	38.00	38.00	38.00	37.18	-
Nov 1, 2024	38.20	38.20	38.20	38.20	37.38	-
Oct 31, 2024	38.20	38.20	38.20	38.20	37.38	-
Oct 30, 2024	39.20	39.20	39.20	39.20	38.35	-
Oct 29, 2024	40.00	40.00	40.00	40.00	39.14	-
Oct 28, 2024	40.00	40.00	40.00	40.00	39.14	-
Oct 25, 2024	40.40	40.40	40.40	40.40	39.53	-
Oct 24, 2024	40.80	40.80	40.80	40.80	39.92	-
Oct 23, 2024	40.20	40.20	40.20	40.20	39.33	-
Oct 22, 2024	40.00	40.00	40.00	40.00	39.14	-
Oct 21, 2024	39.80	39.80	39.80	39.80	38.94	-
Oct 18, 2024	39.80	39.80	39.80	39.80	38.94	-
Oct 17, 2024	40.00	40.00	40.00	40.00	39.14	-
Oct 16, 2024	39.60	39.60	39.60	39.60	38.75	-
Oct 15, 2024	39.20	40.20	39.20	40.20	39.33	10
Oct 14, 2024	38.60	38.60	38.60	38.60	37.77	-
Oct 11, 2024	38.40	38.40	38.40	38.40	37.57	-
Oct 10, 2024	38.40	38.40	38.40	38.40	37.57	-
Oct 9, 2024	38.60	38.60	38.60	38.60	37.77	-
Oct 8, 2024	38.60	38.60	38.60	38.60	37.77	-
Oct 7, 2024	39.20	39.20	39.20	39.20	38.35	-
Oct 4, 2024	39.00	39.00	39.00	39.00	38.16	-
Oct 3, 2024	39.60	39.60	39.60	39.60	38.75	-
Oct 2, 2024	39.80	39.80	39.80	39.80	38.94	-
Oct 1, 2024	39.40	39.40	39.40	39.40	38.55	-
Sep 30, 2024	39.00	39.00	39.00	39.00	38.16	-
Sep 27, 2024	38.60	38.60	38.60	38.60	37.77	-
Sep 26, 2024	39.00	39.00	39.00	39.00	38.16	-
Sep 25, 2024	38.60	38.60	38.60	38.60	37.77	-
Sep 24, 2024	39.20	39.20	39.20	39.20	38.35	-
Sep 23, 2024	39.00	39.00	39.00	39.00	38.16	-
Sep 20, 2024	38.20	38.20	38.20	38.20	37.38	-
Sep 19, 2024	39.00	39.00	39.00	39.00	38.16	-
Sep 18, 2024	39.00	39.00	39.00	39.00	38.16	-
Sep 17, 2024	39.40	39.40	39.40	39.40	38.55	-
Sep 16, 2024	39.60	40.00	39.60	40.00	39.14	4
Sep 13, 2024	39.40	39.40	39.40	39.40	38.55	-
Sep 12, 2024	39.80	39.80	39.80	39.80	38.94	-
Sep 11, 2024	39.60	39.60	39.60	39.60	38.75	-
Sep 10, 2024	40.00	40.00	40.00	40.00	39.14	-
Sep 9, 2024	39.80	39.80	39.80	39.80	38.94	-
Sep 6, 2024	39.60	39.60	39.60	39.60	38.75	-
Sep 5, 2024	39.80	39.80	39.80	39.80	38.94	-
Sep 4, 2024	39.60	39.60	39.60	39.60	38.75	-
Sep 3, 2024	39.40	39.40	39.40	39.40	38.55	-
Sep 2, 2024	39.40	39.40	39.40	39.40	38.55	-
Aug 30, 2024	39.00	39.00	39.00	39.00	38.16	-
Aug 29, 2024	38.80	38.80	38.80	38.80	37.96	-
Aug 28, 2024	38.40	38.40	38.40	38.40	37.57	-
Aug 27, 2024	38.60	38.60	38.60	38.60	37.77	-
Aug 26, 2024	38.20	38.20	38.20	38.20	37.38	-
Aug 23, 2024	38.60	38.60	38.60	38.60	37.77	-
Aug 22, 2024	38.40	38.40	38.40	38.40	37.57	-
Aug 21, 2024	38.60	38.60	38.60	38.60	37.77	-
Aug 20, 2024	38.40	38.40	38.40	38.40	37.57	-
Aug 19, 2024	38.20	38.20	38.20	38.20	37.38	-
Aug 16, 2024	38.20	38.20	38.20	38.20	37.38	-
Aug 15, 2024	38.00	38.00	38.00	38.00	37.18	-
Aug 14, 2024	38.20	38.20	38.20	38.20	37.38	-
Aug 13, 2024	38.20	38.20	38.20	38.20	37.38	-
Aug 12, 2024	38.00	38.00	38.00	38.00	37.18	-
Aug 9, 2024	38.00	38.00	38.00	38.00	37.18	-
Aug 8, 2024	37.80	37.80	37.80	37.80	36.98	-
Aug 7, 2024	0.39 Dividend
Aug 7, 2024	38.40	38.40	38.40	38.40	37.57	-
Aug 6, 2024	38.20	39.00	38.20	39.00	37.74	65
Aug 5, 2024	38.00	38.00	38.00	38.00	36.78	-
Aug 2, 2024	39.00	39.20	39.00	39.20	37.94	90
Aug 1, 2024	38.40	38.40	38.40	38.40	37.16	-
Jul 31, 2024	38.40	38.40	38.40	38.40	37.16	-
Jul 30, 2024	38.00	38.00	38.00	38.00	36.78	-
Jul 29, 2024	37.40	38.20	37.40	38.20	36.97	30
Jul 26, 2024	37.00	37.00	37.00	37.00	35.81	-
Jul 25, 2024	36.80	36.80	36.80	36.80	35.61	-
Jul 24, 2024	36.20	36.20	36.20	36.20	35.03	-
Jul 23, 2024	36.20	36.20	36.20	36.20	35.03	-
Jul 22, 2024	36.00	36.00	36.00	36.00	34.84	-
Jul 19, 2024	36.00	36.00	36.00	36.00	34.84	-
Jul 18, 2024	35.80	35.80	35.80	35.80	34.65	-
Jul 17, 2024	35.20	35.20	35.20	35.20	34.07	-
Jul 16, 2024	35.40	35.40	35.40	35.40	34.26	-
Jul 15, 2024	36.00	36.00	36.00	36.00	34.84	100
Jul 12, 2024	36.00	36.00	36.00	36.00	34.84	-
Jul 11, 2024	35.60	35.60	35.60	35.60	34.45	-
Jul 10, 2024	35.40	35.40	35.40	35.40	34.26	-
Jul 9, 2024	35.40	35.40	35.40	35.40	34.26	-
Jul 8, 2024	35.20	35.20	35.20	35.20	34.07	-
Jul 5, 2024	35.20	35.20	35.20	35.20	34.07	-
Jul 4, 2024	35.20	35.20	35.20	35.20	34.07	-
Jul 3, 2024	35.20	35.20	35.20	35.20	34.07	-
Jul 2, 2024	35.40	35.40	35.40	35.40	34.26	-
Jul 1, 2024	35.20	35.20	35.20	35.20	34.07	-
Jun 28, 2024	35.80	35.80	35.80	35.80	34.65	-
Jun 27, 2024	35.60	35.60	35.60	35.60	34.45	-
Jun 26, 2024	35.60	35.60	35.60	35.60	34.45	-
Jun 25, 2024	35.60	35.60	35.60	35.60	34.45	-
Jun 24, 2024	35.40	35.40	35.40	35.40	34.26	-
Jun 21, 2024	35.40	35.40	35.40	35.40	34.26	-
Jun 20, 2024	35.20	35.20	35.20	35.20	34.07	-
Jun 19, 2024	35.20	35.20	35.20	35.20	34.07	-
Jun 18, 2024	35.20	35.20	35.20	35.20	34.07	-
Jun 17, 2024	36.00	36.00	36.00	36.00	34.84	-
Jun 14, 2024	35.80	35.80	35.80	35.80	34.65	-
Jun 13, 2024	35.40	35.40	35.40	35.40	34.26	-
Jun 12, 2024	35.80	35.80	35.80	35.80	34.65	-
Jun 11, 2024	35.80	35.80	35.80	35.80	34.65	-
Jun 10, 2024	35.80	35.80	35.80	35.80	34.65	-
Jun 7, 2024	35.60	35.60	35.60	35.60	34.45	-
Jun 6, 2024	35.80	35.80	35.80	35.80	34.65	-
Jun 5, 2024	36.60	36.60	36.60	36.60	35.42	-
Jun 4, 2024	36.40	36.40	36.40	36.40	35.23	-
Jun 3, 2024	36.80	36.80	36.80	36.80	35.61	-
May 31, 2024	35.60	35.60	35.60	35.60	34.45	-
May 30, 2024	35.20	35.20	35.20	35.20	34.07	-
May 29, 2024	35.40	35.40	35.40	35.40	34.26	-
May 28, 2024	35.60	35.60	35.60	35.60	34.45	-
May 27, 2024	35.60	35.60	35.60	35.60	34.45	-
May 24, 2024	35.80	35.80	35.80	35.80	34.65	-
May 23, 2024	36.60	36.60	36.60	36.60	35.42	-
May 22, 2024	36.80	36.80	36.80	36.80	35.61	-
May 21, 2024	36.60	36.60	36.60	36.60	35.42	-
May 20, 2024	36.40	36.40	36.40	36.40	35.23	-
May 17, 2024	36.60	36.60	36.60	36.60	35.42	-
May 16, 2024	36.60	36.60	36.60	36.60	35.42	-
May 15, 2024	36.40	36.40	36.40	36.40	35.23	-
May 14, 2024	36.40	36.40	36.40	36.40	35.23	-
May 13, 2024	36.80	37.40	36.80	37.40	36.19	4
May 10, 2024	36.60	36.60	36.60	36.60	35.42	-
May 9, 2024	36.40	36.40	36.40	36.40	35.23	-
May 8, 2024	36.20	36.20	36.20	36.20	35.03	-
May 7, 2024	35.80	35.80	35.80	35.80	34.65	-
May 6, 2024	0.39 Dividend
May 6, 2024	36.20	36.20	36.20	36.20	35.03	-
May 3, 2024	36.20	36.20	36.20	36.20	34.62	-
May 2, 2024	35.80	35.80	35.80	35.80	34.24	-
Apr 30, 2024	35.80	35.80	35.80	35.80	34.24	-
Apr 29, 2024	35.20	35.20	35.20	35.20	33.67	-
Apr 26, 2024	35.80	35.80	35.80	35.80	34.24	200
Apr 25, 2024	35.20	35.20	35.20	35.20	33.67	-
Apr 24, 2024	35.40	35.40	35.40	35.40	33.86	-
Apr 23, 2024	35.60	35.60	35.60	35.60	34.05	-
Apr 22, 2024	35.60	35.60	35.60	35.60	34.05	-
Apr 19, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 18, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 17, 2024	34.20	34.20	34.20	34.20	32.71	-
Apr 16, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 15, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 12, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 11, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 10, 2024	35.20	35.20	35.20	35.20	33.67	-
Apr 9, 2024	35.00	35.00	35.00	35.00	33.47	-
Apr 8, 2024	34.80	34.80	34.80	34.80	33.28	-
Apr 5, 2024	35.00	35.00	35.00	35.00	33.47	-
Apr 4, 2024	34.80	34.80	34.80	34.80	33.28	-