PhenixFIN Corporation (FRA:Q29)
Germany · Delayed Price · Currency is EUR 37.20
-1.00 (-2.62%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:Q29 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.62% | 112 |
| Oct 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 21, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Oct 20, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 19, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Oct 16, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Oct 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Oct 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| Oct 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Oct 12, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 9, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Oct 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Oct 6, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Oct 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.51% | - |
| Oct 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Oct 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Sep 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| Sep 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Sep 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| Sep 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Sep 24, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.08% | - |
| Sep 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 112 |
| Sep 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.19% | - |
| Sep 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Sep 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Sep 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Sep 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -7.58% | - |
| Sep 14, 2026 | 38.20 | 42.20 | 38.20 | 42.20 | 42.20 | 11.05% | 130 |
| Sep 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -6.40% | - |
| Sep 10, 2026 | 37.60 | 40.60 | 37.60 | 40.60 | 40.60 | 8.56% | 200 |
| Sep 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Sep 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Sep 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Sep 4, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Sep 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.09% | - |
| Sep 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -3.05% | - |
| Sep 1, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -11.66% | - |
| Aug 31, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Aug 28, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Aug 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Aug 26, 2026 | 44.40 | 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 | - | - |