Phoenix Solar Aktiengesellschaft (HAM:PS4)
Germany
· Delayed Price · Currency is EUR 0.0140
+0.0040 (40.00%)
At close: Mar 4, 2026
HAM:PS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 40.00% | 80 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | - |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 30 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 5,020 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Feb 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 20.00% | 1,970 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 150 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.08% | 10,000 |
| Feb 17, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 147.62% | 9,873 |
| Feb 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | - |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -20.00% | - |
| Feb 11, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -58.33% | 30,000 |
| Feb 10, 2026 | 0.01 | 0.06 | 0.01 | 0.03 | 0.03 | 275.00% | 256,408 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,475 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 100 |
| Feb 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | 97 |
| Feb 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 30,000 |
| Feb 2, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 200.00% | 124,158 |
| Jan 30, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -22.22% | 189,482 |
| Jan 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 1,240 |
| Jan 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 500 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 330 |
| Jan 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.00% | 180 |
| Jan 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 16, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 30 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Jan 14, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -10.00% | 870 |
| Jan 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jan 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 24,670 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 22.22% | 2,362 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jan 7, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -25.00% | 251 |
| Jan 6, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 140.00% | 36,800 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 100 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 235 |
| Dec 30, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 450 |
| Dec 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,660 |
| Dec 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 200 |
| Dec 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 520 |
| Dec 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 120 |
| Dec 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 150 |
| Dec 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 10, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 60.00% | 10,515 |
| Dec 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 66.67% | 2,500 |
| Dec 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -57.14% | 1,711 |
| Dec 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 4, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -12.50% | 560 |
| Dec 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 970 |
| Dec 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Dec 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -55.56% | 1,110 |
| Nov 28, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 100 |
| Nov 27, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 20,000 |
| Nov 26, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | - |
| Nov 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 240 |
| Nov 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 200 |
| Nov 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 423 |
| Nov 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Nov 18, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30 |
| Nov 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 55 |
| Nov 14, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -10.00% | 100 |
| Nov 13, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 116 |
| Nov 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | - |
| Nov 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 10, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | 50 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 750 |
| Nov 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Nov 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Nov 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 20,075 |
| Oct 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 5,011 |
| Oct 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 42,820 |
| Oct 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 600 |
| Oct 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 29,195 |
| Oct 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Oct 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 30.00% | 28,000 |
| Oct 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | - |
| Oct 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 134 |
| Oct 21, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 400 |
| Oct 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,900 |
| Oct 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 29 |
| Oct 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 750 |
| Oct 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 325 |
| Oct 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | - |
| Oct 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Oct 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 3,377 |
| Oct 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 665 |