Equasens Société anonyme (FRA:PHF)
Germany · Delayed Price · Currency is EUR 52.77
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:PHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 86.14% | 200 |
| Oct 22, 2026 | 28.45 | 28.55 | 28.35 | 28.35 | 28.35 | -0.87% | - |
| Oct 21, 2026 | 28.15 | 28.60 | 28.15 | 28.60 | 28.60 | 2.51% | - |
| Oct 20, 2026 | 28.25 | 28.25 | 27.90 | 27.90 | 27.90 | 2.95% | - |
| Oct 19, 2026 | 27.95 | 27.95 | 27.10 | 27.10 | 27.10 | -5.41% | - |
| Oct 16, 2026 | 28.15 | 28.65 | 28.10 | 28.65 | 28.65 | 2.32% | - |
| Oct 15, 2026 | 27.95 | 28.35 | 27.95 | 28.00 | 28.00 | -1.06% | - |
| Oct 14, 2026 | 28.10 | 28.30 | 28.10 | 28.30 | 28.30 | -0.18% | - |
| Oct 13, 2026 | 28.45 | 28.45 | 28.35 | 28.35 | 28.35 | -1.05% | - |
| Oct 12, 2026 | 27.95 | 28.65 | 27.80 | 28.65 | 28.65 | 1.78% | - |
| Oct 9, 2026 | 28.10 | 28.25 | 28.10 | 28.15 | 28.15 | 0.54% | - |
| Oct 8, 2026 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | -1.41% | - |
| Oct 7, 2026 | 28.50 | 28.70 | 28.40 | 28.40 | 28.40 | -1.05% | - |
| Oct 6, 2026 | 29.15 | 29.15 | 28.70 | 28.70 | 28.70 | -0.86% | - |
| Oct 5, 2026 | 29.05 | 29.05 | 28.90 | 28.95 | 28.95 | -3.82% | - |
| Oct 2, 2026 | 29.70 | 31.95 | 29.70 | 30.10 | 30.10 | -0.33% | 200 |
| Oct 1, 2026 | 29.80 | 30.20 | 29.75 | 30.20 | 30.20 | - | - |
| Sep 30, 2026 | 30.35 | 30.35 | 30.15 | 30.20 | 30.20 | -2.89% | - |
| Sep 29, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 7.99% | - |
| Sep 25, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | -1.03% | - |
| Sep 24, 2026 | 28.75 | 29.10 | 28.75 | 29.10 | 29.10 | 3.19% | - |
| Sep 23, 2026 | 29.35 | 29.35 | 28.20 | 28.20 | 28.20 | -5.05% | - |
| Sep 22, 2026 | 30.10 | 30.10 | 29.70 | 29.70 | 29.70 | -3.10% | - |
| Sep 21, 2026 | 30.40 | 30.65 | 30.40 | 30.65 | 30.65 | 0.66% | - |
| Sep 18, 2026 | 31.15 | 31.15 | 30.45 | 30.45 | 30.45 | -0.98% | - |
| Sep 17, 2026 | 30.65 | 30.75 | 30.60 | 30.75 | 30.75 | 0.49% | - |
| Sep 16, 2026 | 30.95 | 30.95 | 30.60 | 30.60 | 30.60 | 0.49% | - |
| Sep 15, 2026 | 30.15 | 30.45 | 30.15 | 30.45 | 30.45 | 0.50% | - |
| Sep 14, 2026 | 30.55 | 30.55 | 30.30 | 30.30 | 30.30 | -0.16% | - |
| Sep 11, 2026 | 30.35 | 30.40 | 30.35 | 30.35 | 30.35 | -0.16% | - |
| Sep 10, 2026 | 30.70 | 30.70 | 30.40 | 30.40 | 30.40 | -2.25% | - |
| Sep 9, 2026 | 30.65 | 31.10 | 30.65 | 31.10 | 31.10 | 1.30% | - |
| Sep 8, 2026 | 30.75 | 30.75 | 30.65 | 30.70 | 30.70 | -1.60% | - |
| Sep 7, 2026 | 31.50 | 31.50 | 31.15 | 31.20 | 31.20 | -1.58% | - |
| Sep 4, 2026 | 32.00 | 32.10 | 31.70 | 31.70 | 31.70 | -1.09% | - |
| Sep 3, 2026 | 32.05 | 32.05 | 31.90 | 32.05 | 32.05 | -0.31% | - |
| Sep 2, 2026 | 32.10 | 32.15 | 32.10 | 32.15 | 32.15 | -1.53% | - |
| Sep 1, 2026 | 32.45 | 32.75 | 32.45 | 32.65 | 32.65 | 0.46% | - |
| Aug 31, 2026 | 32.45 | 32.50 | 32.45 | 32.50 | 32.50 | -2.11% | - |
| Aug 28, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 1.22% | - |
| Aug 27, 2026 | 32.70 | 32.80 | 32.70 | 32.80 | 32.80 | -0.46% | - |
| Aug 26, 2026 | 33.35 | 33.35 | 32.95 | 32.95 | 32.95 | -0.45% | - |
| Aug 25, 2026 | 33.25 | 33.25 | 33.05 | 33.10 | 33.10 | -0.90% | - |
| Aug 24, 2026 | 33.10 | 33.40 | 33.10 | 33.40 | 33.40 | 0.15% | - |
| Aug 21, 2026 | 33.20 | 33.55 | 33.20 | 33.35 | 33.35 | -0.15% | - |
| Aug 20, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 0.60% | - |
| Aug 19, 2026 | 32.75 | 33.20 | 32.75 | 33.20 | 33.20 | -0.75% | - |
| Aug 18, 2026 | 33.70 | 33.70 | 33.45 | 33.45 | 33.45 | - | - |
| Aug 17, 2026 | 33.45 | 33.45 | 33.35 | 33.45 | 33.45 | 0.15% | - |
| Aug 14, 2026 | 32.70 | 33.50 | 32.70 | 33.40 | 33.40 | 1.83% | - |