PHC Holdings Corporation (FRA:2GY)
Germany · Delayed Price · Currency is EUR 7.30
0.00 (0.00%)
At close: Sep 18, 2026
FRA:2GY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 17, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Sep 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Sep 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Sep 11, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | -0.74% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Sep 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -6.04% | - |
| Sep 7, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -3.25% | - |
| Sep 4, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.91% | - |
| Sep 3, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | -0.63% | - |
| Sep 2, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -4.82% | - |
| Sep 1, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 31, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| Aug 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Aug 27, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | - |
| Aug 26, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| 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% | - |