Skip to main content
logo
WisdomTree Physical Gold (AMS:PHAU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
351.73
-2.67 (-0.75%)
Sep 7, 2026, 5:17 PM CET

AMS:PHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 7, 2026351.14352.47349.77350.20--1.19%664
Sep 4, 2026356.20358.08349.68354.40354.40-1.39%2,796
Sep 3, 2026353.39359.64353.25359.41359.412.79%735
Sep 2, 2026346.27351.99344.50349.66349.660.20%854
Sep 1, 2026354.20354.20347.10348.97348.97-1.39%1,856
Aug 31, 2026355.24356.81353.10353.89353.89-2.85%2,643
Aug 28, 2026366.79368.00362.50364.26364.26-0.42%1,226
Aug 27, 2026365.97366.37363.64365.78365.780.02%1,277
Aug 26, 2026368.66368.67365.00365.71365.71-0.99%1,527
Aug 25, 2026369.07369.37366.00369.37369.37-0.54%1,172
Aug 24, 2026369.17371.64367.81371.36371.361.50%3,067
Aug 21, 2026361.65365.87361.58365.87365.871.81%2,836
Aug 20, 2026356.29360.28353.48359.36359.360.78%1,477
Aug 19, 2026347.75356.90347.75356.59356.592.19%1,202
Aug 18, 2026352.56352.78348.51348.94348.94-1.45%1,220
Aug 17, 2026352.12354.09350.41354.09354.090.81%689
Aug 14, 2026348.25352.10348.13351.24351.240.09%1,447
Aug 13, 2026352.65353.16349.39350.93350.93-1.27%2,355
Aug 12, 2026353.93356.01353.93355.43355.431.00%1,769
Aug 11, 2026350.68353.73350.32351.92351.920.72%1,384
Aug 10, 2026349.64349.67346.90349.40349.400.05%2,095
Aug 7, 2026345.62350.00344.79349.21349.212.08%2,495
Aug 6, 2026341.94344.17340.41342.11342.110.07%2,294
Aug 5, 2026335.29342.20333.73341.87341.874.09%1,922
Aug 4, 2026327.55329.24326.10328.43328.431.02%1,194
Aug 3, 2026326.70327.02323.91325.11325.11-0.20%763
Jul 31, 2026328.29328.34325.40325.76325.76-1.29%477
Jul 30, 2026327.84331.02327.54330.01330.010.98%607
Jul 29, 2026329.09329.36325.51326.81326.81-0.48%986
Jul 28, 2026330.36330.52327.80328.37328.37-1.14%951
Jul 27, 2026333.37334.02331.65332.14332.140.05%2,162
Jul 24, 2026329.02332.00329.02331.99331.990.56%1,147
Jul 23, 2026334.21334.29329.66330.13330.13-2.28%1,453
Jul 22, 2026334.47338.23334.33337.84337.841.86%932
Jul 21, 2026331.13331.68329.09331.68331.681.52%620
Jul 20, 2026324.80327.53324.69326.71326.710.43%854
Jul 17, 2026324.17325.32321.31325.31325.310.06%1,512
Jul 16, 2026325.77326.61322.32325.11325.11-0.98%1,186
Jul 15, 2026327.42330.42326.60328.32328.32-0.85%629
Jul 14, 2026327.77331.41326.93331.15331.151.33%571
Jul 13, 2026329.88330.71326.00326.79326.79-1.81%716
Jul 10, 2026333.54333.54332.68332.81332.81-0.62%581
Jul 9, 2026333.01335.04332.80334.88334.882.11%739
Jul 8, 2026334.81334.81327.93327.96327.96-2.52%479
Jul 7, 2026335.05338.20334.90336.44336.44-0.20%1,512
Jul 6, 2026337.33338.14335.75337.12337.12-0.22%1,025
Jul 3, 2026338.13339.18337.53337.87337.871.10%4,013
Jul 2, 2026331.32335.27329.78334.19334.190.50%1,239
Jul 1, 2026322.84334.33322.50332.52332.521.60%2,637
Jun 30, 2026327.46329.51326.50327.28327.280.23%1,401