PHX Energy Services Corp. (FRA:7PX)
Germany · Delayed Price · Currency is EUR 6.60
+0.20 (3.12%)
At close: Jul 17, 2026
FRA:7PX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | - | 0.78% | - |
| 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% | - |
| Jun 17, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.37 | -0.76% | 150 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.42 | -2.96% | - |
| Jun 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | - | - |
| Jun 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -2.17% | - |
| Jun 11, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.76 | 0.73% | - |
| Jun 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | -2.14% | - |
| Jun 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 3.70% | - |
| Jun 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -3.57% | - |
| Jun 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | 1.45% | - |
| Jun 4, 2026 | 6.85 | 6.90 | 6.85 | 6.90 | 6.76 | 1.47% | - |
| Jun 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | 0.74% | - |
| Jun 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -0.74% | - |
| Jun 1, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.66 | 1.49% | - |
| May 29, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.56 | - | - |
| May 28, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.56 | 0.75% | - |
| May 27, 2026 | 6.80 | 6.80 | 6.65 | 6.65 | 6.52 | -5.00% | - |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | -2.78% | - |
| May 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | 2.13% | 320 |
| May 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.91 | -2.08% | - |
| May 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.05 | -1.37% | - |
| May 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.15 | 4.29% | - |
| May 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.86 | - | - |
| May 15, 2026 | 6.90 | 7.30 | 6.90 | 7.00 | 6.86 | 2.19% | 144 |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.71 | -2.14% | - |
| May 13, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 6.86 | 2.94% | - |
| May 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.66 | 1.49% | - |
| May 11, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.56 | -4.29% | - |