FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	56.53	56.58	56.53	56.58	56.58	-0.33%	20
Apr 1, 2026	57.08	57.08	56.52	56.77	56.77	-1.63%	576
Mar 31, 2026	58.36	58.56	57.71	57.71	57.71	-1.52%	1,280
Mar 30, 2026	57.42	58.60	57.42	58.60	58.60	1.54%	7,790
Mar 27, 2026	55.98	57.71	55.70	57.71	57.71	2.50%	911
Mar 26, 2026	55.08	56.30	55.00	56.30	56.30	1.88%	864
Mar 25, 2026	54.79	55.26	54.72	55.26	55.26	-0.61%	267
Mar 24, 2026	55.50	56.19	55.43	55.60	54.69	-0.34%	1,295
Mar 23, 2026	55.68	56.19	55.53	55.79	54.88	0.50%	2,720
Mar 20, 2026	56.24	56.53	55.51	55.51	54.60	-1.42%	7,376
Mar 19, 2026	56.89	56.96	56.31	56.31	55.39	-1.42%	466
Mar 18, 2026	58.20	58.27	57.12	57.12	56.19	-1.48%	173
Mar 17, 2026	58.74	58.89	57.94	57.98	57.03	-1.78%	1,456
Mar 16, 2026	59.24	59.60	58.97	59.03	58.06	-1.07%	823
Mar 13, 2026	58.76	59.69	58.76	59.67	58.69	2.09%	1,295
Mar 12, 2026	57.23	58.45	57.23	58.45	57.49	2.02%	123
Mar 11, 2026	57.71	57.99	57.27	57.29	56.35	-0.28%	398
Mar 10, 2026	57.66	57.79	57.37	57.45	56.51	0.63%	1,730
Mar 9, 2026	57.45	57.80	57.09	57.09	56.16	0.35%	1,550
Mar 6, 2026	57.70	57.90	56.89	56.89	55.96	-2.45%	1,401
Mar 5, 2026	58.32	58.32	58.32	58.32	57.37	-0.61%	-
Mar 4, 2026	59.32	59.32	58.54	58.68	57.72	-0.19%	190
Mar 3, 2026	58.70	59.17	58.70	58.79	57.83	-0.17%	482
Mar 2, 2026	58.95	59.18	58.65	58.89	57.93	-0.10%	2,594
Feb 27, 2026	58.72	59.30	58.69	58.95	57.99	0.02%	1,258
Feb 26, 2026	59.10	59.24	58.62	58.94	57.98	-0.10%	2,424
Feb 25, 2026	58.44	59.00	58.43	59.00	58.04	1.08%	1,510
Feb 24, 2026	58.42	58.58	58.11	58.37	57.42	-0.12%	256
Feb 23, 2026	57.19	58.44	56.90	58.44	57.48	2.83%	1,977
Feb 20, 2026	57.57	57.79	56.83	56.83	55.90	-1.41%	1,322
Feb 19, 2026	56.81	57.64	56.81	57.64	56.70	1.66%	501
Feb 18, 2026	56.08	56.70	56.08	56.70	55.77	-0.53%	40
Feb 17, 2026	56.67	57.00	56.67	57.00	56.07	0.78%	25
Feb 16, 2026	56.52	56.56	56.34	56.56	55.64	-0.25%	653
Feb 13, 2026	56.25	56.95	56.25	56.70	55.77	0.12%	1,509
Feb 12, 2026	55.44	56.63	55.19	56.63	55.70	4.23%	1,850
Feb 11, 2026	54.17	54.45	54.09	54.33	53.44	0.82%	1,212
Feb 10, 2026	54.21	54.21	53.74	53.89	53.01	-1.12%	6,433
Feb 9, 2026	54.78	54.90	54.50	54.50	53.61	-1.66%	1,215
Feb 6, 2026	55.34	55.59	55.26	55.42	54.51	-	459
Feb 5, 2026	54.90	56.03	54.80	55.42	54.51	0.02%	7,700
Feb 4, 2026	54.06	55.41	54.06	55.41	54.50	2.35%	1,135
Feb 3, 2026	52.46	54.14	52.46	54.14	53.25	2.75%	524
Feb 2, 2026	52.62	52.69	52.45	52.69	51.83	3.23%	3,444
Jan 30, 2026	50.10	51.04	50.05	51.04	50.21	2.39%	3,990
Jan 29, 2026	52.50	52.96	49.85	49.85	49.03	-6.07%	1,057
Jan 28, 2026	52.74	53.73	52.74	53.07	52.20	1.09%	5,565
Jan 27, 2026	52.92	53.11	52.50	52.50	51.64	-0.68%	224
Jan 26, 2026	51.99	52.86	51.99	52.86	52.00	0.99%	750
Jan 23, 2026	51.89	52.34	51.89	52.34	51.48	0.50%	160