Equasens Société anonyme (FRA:PHF)
Germany · Delayed Price · Currency is EUR 33.75
+0.20 (0.60%)
At close: Mar 27, 2026
FRA:PHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 33.45 | 33.75 | 33.45 | 33.75 | 33.75 | 0.60% | - |
| Mar 26, 2026 | 33.20 | 33.55 | 33.20 | 33.55 | 33.55 | 0.30% | - |
| Mar 25, 2026 | 33.60 | 33.80 | 33.45 | 33.45 | 33.45 | -0.45% | - |
| Mar 24, 2026 | 34.00 | 34.05 | 33.60 | 33.60 | 33.60 | -2.61% | - |
| Mar 23, 2026 | 34.20 | 34.50 | 33.85 | 34.50 | 34.50 | -0.43% | - |
| Mar 20, 2026 | 34.05 | 34.65 | 34.05 | 34.65 | 34.65 | 1.17% | - |
| Mar 19, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - | - |
| Mar 18, 2026 | 34.40 | 34.40 | 34.25 | 34.25 | 34.25 | -0.58% | - |
| Mar 17, 2026 | 34.30 | 34.45 | 34.25 | 34.45 | 34.45 | -0.86% | - |
| Mar 16, 2026 | 33.90 | 34.75 | 33.90 | 34.75 | 34.75 | -1.97% | - |
| Mar 13, 2026 | 35.25 | 35.45 | 35.25 | 35.45 | 35.45 | -1.12% | - |
| Mar 12, 2026 | 35.30 | 35.85 | 35.25 | 35.85 | 35.85 | 0.14% | - |
| Mar 11, 2026 | 35.95 | 35.95 | 35.80 | 35.80 | 35.80 | -3.37% | - |
| Mar 10, 2026 | 36.80 | 37.25 | 36.80 | 37.05 | 37.05 | 0.82% | - |
| Mar 9, 2026 | 35.20 | 36.75 | 35.20 | 36.75 | 36.75 | 3.96% | - |
| Mar 6, 2026 | 34.05 | 35.35 | 34.05 | 35.35 | 35.35 | 2.02% | - |
| Mar 5, 2026 | 34.35 | 34.65 | 34.35 | 34.65 | 34.65 | 0.87% | - |
| Mar 4, 2026 | 33.55 | 34.35 | 33.30 | 34.35 | 34.35 | 2.54% | - |
| Mar 3, 2026 | 34.50 | 34.50 | 33.50 | 33.50 | 33.50 | -3.46% | 60 |
| Mar 2, 2026 | 34.60 | 34.80 | 34.60 | 34.70 | 34.70 | -0.57% | - |
| Feb 27, 2026 | 35.45 | 35.80 | 34.90 | 34.90 | 34.90 | -0.14% | - |
| Feb 26, 2026 | 34.15 | 34.95 | 33.95 | 34.95 | 34.95 | 4.33% | - |
| Feb 25, 2026 | 33.40 | 33.50 | 33.40 | 33.50 | 33.50 | -0.15% | - |
| Feb 24, 2026 | 33.05 | 33.55 | 33.05 | 33.55 | 33.55 | -1.61% | - |
| Feb 23, 2026 | 34.20 | 34.20 | 34.05 | 34.10 | 34.10 | 0.89% | - |
| Feb 20, 2026 | 33.85 | 33.85 | 33.65 | 33.80 | 33.80 | -0.44% | - |
| Feb 19, 2026 | 34.20 | 34.20 | 33.95 | 33.95 | 33.95 | -1.16% | - |
| Feb 18, 2026 | 34.25 | 34.35 | 34.15 | 34.35 | 34.35 | -1.43% | - |
| Feb 17, 2026 | 35.15 | 35.15 | 34.85 | 34.85 | 34.85 | -3.06% | - |
| Feb 16, 2026 | 36.20 | 36.20 | 35.95 | 35.95 | 35.95 | -1.24% | - |
| Feb 13, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | -0.55% | - |
| Feb 12, 2026 | 35.50 | 36.60 | 35.50 | 36.60 | 36.60 | -1.88% | - |
| Feb 11, 2026 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | -1.32% | - |
| Feb 10, 2026 | 37.65 | 37.80 | 37.65 | 37.80 | 37.80 | -0.26% | - |
| Feb 9, 2026 | 38.10 | 38.10 | 37.50 | 37.90 | 37.90 | -1.04% | - |
| Feb 6, 2026 | 39.80 | 39.80 | 38.30 | 38.30 | 38.30 | -1.42% | - |
| Feb 5, 2026 | 39.10 | 39.10 | 38.85 | 38.85 | 38.85 | -0.89% | - |
| Feb 4, 2026 | 39.20 | 39.20 | 39.05 | 39.20 | 39.20 | -0.38% | - |
| Feb 3, 2026 | 39.20 | 39.35 | 39.20 | 39.35 | 39.35 | 0.77% | - |
| Feb 2, 2026 | 39.25 | 39.25 | 39.00 | 39.05 | 39.05 | -0.51% | - |
| Jan 30, 2026 | 38.10 | 39.25 | 38.10 | 39.25 | 39.25 | -0.38% | - |
| Jan 29, 2026 | 39.30 | 39.40 | 39.30 | 39.40 | 39.40 | 0.13% | - |
| Jan 28, 2026 | 39.30 | 39.35 | 39.25 | 39.35 | 39.35 | -0.25% | - |
| Jan 27, 2026 | 39.70 | 39.70 | 39.40 | 39.45 | 39.45 | 0.25% | - |
| Jan 26, 2026 | 40.00 | 40.00 | 39.35 | 39.35 | 39.35 | -1.75% | - |
| Jan 23, 2026 | 40.10 | 40.10 | 39.85 | 40.05 | 40.05 | -0.25% | - |
| Jan 22, 2026 | 39.85 | 40.15 | 39.85 | 40.15 | 40.15 | 1.26% | - |
| Jan 21, 2026 | 40.00 | 40.05 | 39.65 | 39.65 | 39.65 | -1.25% | - |
| Jan 20, 2026 | 39.45 | 40.15 | 39.45 | 40.15 | 40.15 | 0.37% | - |
| Jan 19, 2026 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | -1.48% | - |