PHC Holdings Corporation (FRA:2GY)
Germany · Delayed Price · Currency is EUR 7.95
+0.10 (1.27%)
At close: Aug 26, 2026
FRA:2GY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Aug 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Aug 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 5.41% | - |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Aug 14, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 13, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Aug 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | - |
| Aug 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 10, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 20.87% | - |
| Aug 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Aug 5, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | -1.72% | - |
| Aug 4, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Aug 3, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 30, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | - |
| Jul 29, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | - |
| Jul 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 27, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 2.68% | - |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 23, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | - |
| Jul 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Jul 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Jul 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Jul 15, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Jul 14, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jul 13, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jul 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 1.85% | - |
| Jul 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 7, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Jul 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Jul 3, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Jul 2, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Jul 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Jun 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jun 29, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jun 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jun 25, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | - |
| Jun 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jun 23, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | - |
| Jun 22, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | - |
| Jun 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jun 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jun 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |