PHC Holdings Corporation (FRA:2GY)
Germany · Delayed Price · Currency is EUR 5.95
+0.10 (1.71%)
At close: Mar 27, 2026
FRA:2GY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Mar 26, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 25, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | - |
| Mar 24, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 4.50% | - |
| Mar 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 5.71% | - |
| Mar 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Mar 18, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Mar 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Mar 16, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Mar 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Mar 11, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | - |
| Mar 10, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Mar 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Mar 4, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Mar 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Mar 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Feb 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Feb 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Feb 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Feb 23, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Feb 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Feb 19, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Feb 18, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Feb 17, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Feb 16, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | - |
| Feb 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -6.90% | - |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Feb 11, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Feb 10, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 2.61% | - |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Feb 3, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Feb 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jan 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jan 29, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | - |
| Jan 28, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Jan 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Jan 23, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 20, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Jan 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |