Phoenix Solar Aktiengesellschaft (HAM:PS4)
Germany
· Delayed Price · Currency is EUR 0.0160
-0.0010 (-5.88%)
At close: Apr 28, 2026
HAM:PS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 627,213 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 70.00% | 26,478 |
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | - |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,500 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 278 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.76% | - |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,070 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Apr 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | 3,500 |
| Apr 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 50 |
| Apr 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 50 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | - |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 300 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 145 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | - |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57.14% | 1,100 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -61.11% | 718 |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 63.64% | 10,000 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -26.67% | 237,613 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,080 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 1,025 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | - |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 200 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.00% | 10,500 |
| Mar 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | - |
| Mar 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 383 |
| 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 |