PHX Energy Services Corp. (FRA:7PX)
Germany · Delayed Price · Currency is EUR 7.60
-0.30 (-3.80%)
Last updated: Aug 26, 2026, 3:51 PM CET
FRA:7PX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.45 | 7.85 | 7.45 | 7.85 | - | -0.63% | 20 |
| Aug 25, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.90 | 1.28% | 50 |
| Aug 24, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | 2.63% | 50 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Aug 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Aug 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Aug 13, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 2.70% | - |
| Aug 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Aug 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Aug 6, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Aug 5, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.90 | 7.81% | - |
| Aug 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Aug 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Jul 31, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 5.43% | 300 |
| Jul 30, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -2.27% | - |
| Jul 29, 2026 | 6.40 | 6.80 | 6.40 | 6.60 | 6.60 | -4.35% | 40 |
| Jul 28, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 3.76% | 750 |
| Jul 27, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jul 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jul 22, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | 3.85% | - |
| Jul 21, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 0.78% | - |
| Jul 20, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | -2.27% | - |
| Jul 17, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 3.12% | - |
| Jul 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jul 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jul 14, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 5.65% | - |
| Jul 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Jul 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jul 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Jul 7, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 6.56% | 300 |
| Jul 6, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Jul 2, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | - |
| Jul 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Jun 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.90% | - |
| Jun 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.98 | -1.61% | - |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | - | - |
| Jun 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | -3.88% | - |
| Jun 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | -1.53% | - |
| Jun 23, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.42 | 0.77% | - |
| Jun 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.37 | 0.78% | - |
| Jun 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | 1.57% | - |
| Jun 18, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.22 | -2.31% | - |