PhenixFIN Corporation (FRA:Q29)
Germany · Delayed Price · Currency is EUR 34.00
+0.40 (1.19%)
Last updated: Mar 10, 2026, 8:03 AM CET
PhenixFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | - | -5.08% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.28% | - |
| Mar 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 6.40% | - |
| Mar 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -5.49% | - |
| Mar 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -7.14% | - |
| Mar 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Feb 27, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Feb 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Feb 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Feb 24, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 10.92% | - |
| Feb 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.92% | - |
| Feb 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Feb 19, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Feb 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Feb 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Feb 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Feb 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.71% | - |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Feb 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Feb 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.98% | - |
| Feb 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 3, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.83% | - |
| Feb 2, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Jan 29, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | - |
| Jan 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Jan 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jan 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jan 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jan 22, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Jan 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jan 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jan 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jan 15, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jan 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.61% | - |
| Jan 13, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 12, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jan 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Jan 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.66% | - |
| Jan 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jan 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Jan 5, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Jan 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| Dec 30, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Dec 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Dec 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |