PHX Energy Services Corp. (FRA:7PX)
Germany · Delayed Price · Currency is EUR 7.10
-0.45 (-5.96%)
At close: Apr 14, 2026
FRA:7PX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.20% | - |
| 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% | - |
| Mar 19, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | - | - |
| Mar 18, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.13 | 1.85% | - |
| Mar 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.98 | 3.85% | - |
| Mar 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.27% | - |
| Mar 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.66 | -1.86% | - |
| Mar 12, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.80 | 3.87% | - |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.51 | -0.64% | - |
| Mar 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | - | - |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.56 | 1.96% | - |
| Mar 6, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.41 | 2.00% | - |
| Mar 5, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.27 | 2.74% | - |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.07 | -1.35% | - |
| Mar 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | -1.99% | - |
| Mar 2, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.32 | 6.34% | - |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 8.40% | - |
| Feb 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.35 | 20.18% | - |
| Feb 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.28 | 1.87% | - |
| Feb 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | -0.93% | - |
| Feb 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.23 | - | - |
| Feb 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.23 | - | - |
| Feb 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.23 | 1.89% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | -1.85% | - |
| Feb 17, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.23 | 1.89% | - |
| Feb 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | 0.95% | - |
| Feb 13, 2026 | 5.20 | 5.60 | 5.20 | 5.25 | 5.09 | -1.87% | 500 |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | -0.93% | - |
| Feb 11, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.23 | 3.85% | - |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.04 | 0.97% | - |
| Feb 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.99 | - | - |
| Feb 6, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 4.99 | 0.98% | - |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.94 | 2.00% | - |
| Feb 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 0.81% | - |
| Feb 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.81 | -0.80% | - |
| Feb 2, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.85 | -0.99% | - |