PHC Holdings Corporation (FRA:2GY)
Germany · Delayed Price · Currency is EUR 7.45
0.00 (0.00%)
At close: Oct 14, 2026
FRA:2GY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| Oct 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 12, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 9, 2026 | 8.70 | 8.70 | 7.45 | 7.45 | 7.45 | -12.87% | - |
| Oct 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | - |
| Oct 7, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 6, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 5, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.35% | - |
| Oct 1, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 2.22% | - |
| Sep 30, 2026 | 7.80 | 9.00 | 7.80 | 9.00 | 9.00 | 14.65% | 600 |
| Sep 29, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 0.87% | - |
| Sep 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 1.94% | - |
| Sep 25, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.63 | 4.03% | - |
| Sep 24, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.34 | 2.05% | - |
| Sep 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Sep 22, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Sep 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | - | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.19 | - | - |
| Sep 17, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.19 | 0.69% | - |
| Sep 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.14 | 2.11% | - |
| Sep 15, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.99 | 1.43% | - |
| Sep 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.90 | 4.48% | - |
| Sep 11, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.60 | -0.74% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.65 | -1.46% | - |
| Sep 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.75 | -2.14% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 6.90 | -6.04% | - |
| Sep 7, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.34 | -3.25% | - |
| Sep 4, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.59 | -1.91% | - |
| Sep 3, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.73 | -0.63% | - |
| Sep 2, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.78 | -4.82% | - |
| Sep 1, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.18 | -0.60% | - |
| Aug 31, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.23 | 3.73% | - |
| Aug 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | 0.62% | - |
| Aug 27, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.88 | 0.63% | - |
| Aug 26, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.83 | 1.27% | - |
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | - | - |
| Aug 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 2.61% | - |
| Aug 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -1.92% | - |
| Aug 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | 5.41% | - |
| Aug 19, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -2.63% | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 4.11% | - |
| Aug 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | -1.35% | - |
| Aug 14, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.29 | - | - |
| Aug 13, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.29 | 3.50% | - |
| Aug 12, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 2.88% | - |
| Aug 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | - | - |
| Aug 10, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.85 | - | - |
| Aug 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.85 | 20.87% | - |
| Aug 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.66 | 0.88% | - |