PHX Energy Services Corp. (FRA:7PX)
Germany · Delayed Price · Currency is EUR 7.95
-0.25 (-3.05%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:7PX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | 32 |
| Oct 22, 2026 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 0.61% | - |
| Oct 21, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | - |
| Oct 20, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | - |
| Oct 19, 2026 | 8.15 | 8.25 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Oct 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Oct 15, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | -0.61% | - |
| Oct 14, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 3.13% | - |
| Oct 13, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 3.23% | - |
| Oct 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Oct 9, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 6.04% | - |
| Oct 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 7, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Oct 6, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 2, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | - | - |
| Oct 1, 2026 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 4.14% | - |
| Sep 30, 2026 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 0.69% | - |
| Sep 29, 2026 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | -0.36% | - |
| Sep 28, 2026 | 7.30 | 7.45 | 7.30 | 7.35 | 7.23 | - | - |
| Sep 25, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.23 | -2.00% | - |
| Sep 24, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.37 | 1.35% | - |
| Sep 23, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.27 | 1.37% | - |
| Sep 22, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.18 | - | - |
| Sep 21, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.18 | -2.01% | - |
| Sep 18, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.32 | -0.67% | - |
| Sep 17, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.37 | -0.66% | - |
| Sep 16, 2026 | 7.60 | 7.75 | 7.55 | 7.55 | 7.42 | -2.58% | - |
| Sep 15, 2026 | 7.45 | 7.75 | 7.45 | 7.75 | 7.62 | 1.31% | - |
| Sep 14, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.52 | - | - |
| Sep 11, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.52 | 2.68% | - |
| Sep 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.32 | -0.67% | - |
| Sep 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | -1.32% | - |
| Sep 8, 2026 | 7.60 | 7.70 | 7.60 | 7.60 | 7.47 | - | - |
| Sep 7, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | -1.94% | - |
| Sep 4, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -0.64% | - |
| Sep 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.67 | 0.65% | 32 |
| Sep 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -0.64% | - |
| Sep 1, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.67 | 1.30% | - |
| Aug 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.57 | -0.65% | - |
| Aug 28, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.62 | 1.97% | - |
| Aug 27, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.47 | - | - |
| Aug 26, 2026 | 7.45 | 7.85 | 7.45 | 7.60 | 7.47 | -3.80% | 20 |
| Aug 25, 2026 | 7.50 | 7.90 | 7.50 | 7.90 | 7.77 | 1.28% | 50 |
| Aug 24, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.67 | 2.63% | 50 |
| Aug 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 0.66% | - |
| Aug 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | -0.66% | - |
| Aug 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | - | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.47 | 1.33% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.37 | 2.04% | - |