Skip to main content
logo
WisdomTree Physical Gold (AMS:PHAU)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
352.04
+0.01 (0.00%)
Sep 18, 2026, 5:35 PM CET

AMS:PHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 2026354.50354.90351.90352.04--998
Sep 17, 2026348.28352.89347.96352.03352.030.74%2,366
Sep 16, 2026348.00350.38347.21349.44349.441.58%2,781
Sep 15, 2026344.98345.10342.60344.01344.01-0.01%1,531
Sep 14, 2026346.65346.75342.00344.03344.03-1.46%3,493
Sep 11, 2026347.70351.24345.00349.13349.130.28%1,161
Sep 10, 2026351.92351.92345.92348.14348.14-0.64%554
Sep 9, 2026350.65352.65349.82350.38350.38-0.09%424
Sep 8, 2026351.59351.92350.12350.71350.71-0.29%952
Sep 7, 2026351.14352.47349.77351.73351.73-0.75%827
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