PhenixFIN Corporation (FRA:Q29)
Germany · Delayed Price · Currency is EUR 44.60
+0.20 (0.45%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:Q29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | - | -3.06% | - |
| Aug 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 6.51% | - |
| Aug 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Aug 21, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Aug 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 6.06% | - |
| Aug 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Aug 17, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Aug 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Aug 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Aug 10, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Aug 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -5.37% | - |
| Aug 6, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 12.64% | 1 |
| Aug 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 31, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jul 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Jul 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jul 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jul 23, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Jul 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jul 21, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.64% | - |
| Jul 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 9.60% | - |
| Jul 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Jul 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -7.33% | - |
| Jul 15, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 4.37% | - |
| Jul 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jul 10, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Jul 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Jul 3, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 1, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jun 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Jun 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jun 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jun 24, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jun 22, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jun 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Jun 18, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |