PHX Energy Services Corp. (FRA:7PX)
Germany · Delayed Price · Currency is EUR 6.75
-0.05 (-0.74%)
Last updated: Jun 2, 2026, 8:03 AM CET
FRA:7PX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | - | -0.74% | - |
| Jun 1, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 1.49% | - |
| May 29, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| May 28, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| May 27, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| May 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 320 |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 15, 2026 | 6.90 | 7.30 | 6.90 | 7.00 | 7.00 | 2.19% | 144 |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| May 13, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 2.94% | - |
| May 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| May 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| May 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 6, 2026 | 7.70 | 7.70 | 7.10 | 7.25 | 7.25 | -5.84% | 1,500 |
| May 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| May 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Apr 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -5.63% | - |
| Apr 28, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 4.58% | 398 |
| Apr 27, 2026 | 7.55 | 8.35 | 7.55 | 7.65 | 7.65 | - | 520 |
| Apr 24, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 7.75% | 155 |
| Apr 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Apr 22, 2026 | 6.90 | 7.30 | 6.90 | 7.30 | 7.30 | 8.96% | 385 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Apr 20, 2026 | 6.75 | 7.15 | 6.75 | 6.80 | 6.80 | 2.26% | 274 |
| Apr 17, 2026 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -6.99% | - |
| Apr 16, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 4.38% | - |
| Apr 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Apr 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.96% | - |
| Apr 13, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 1.34% | 539 |
| Apr 10, 2026 | 7.15 | 7.45 | 7.15 | 7.45 | 7.45 | 0.68% | 410 |
| Apr 9, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | -1.33% | - |
| Apr 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Apr 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| Apr 2, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | - | - |
| Apr 1, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -4.27% | - |
| Mar 31, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.31% | - |
| Mar 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | -2.92% | - |
| Mar 27, 2026 | 8.35 | 8.55 | 8.35 | 8.55 | 8.42 | -1.72% | - |
| Mar 26, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.57 | 1.75% | - |
| Mar 25, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.42 | 4.91% | - |
| Mar 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -0.61% | - |
| Mar 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 0.61% | - |
| Mar 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | -1.21% | - |