Skip to main content
logo
WisdomTree Physical Gold (BIT:PHAU)
Italy flag Italy · Delayed Price · Currency is EUR
337.03
+0.96 (0.29%)
Dec 5, 2025, 5:29 PM CET

BIT:PHAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025336.98339.75335.75337.03337.030.29%40,461
Dec 4, 2025334.30336.26333.34336.07336.07-0.18%25,200
Dec 3, 2025336.01339.58334.66336.69336.690.61%34,911
Dec 2, 2025337.29338.49333.85334.66334.66-1.33%28,753
Dec 1, 2025340.42340.80337.17339.17339.170.47%44,657
Nov 28, 2025335.12337.62332.34337.59337.591.32%13,662
Nov 27, 2025333.78334.19333.00333.18333.18-0.16%14,096
Nov 26, 2025334.06335.38332.28333.72333.720.25%89,972
Nov 25, 2025333.52334.22330.64332.90332.900.70%38,194
Nov 24, 2025327.93330.59327.33330.59330.590.45%19,942
Nov 21, 2025324.65329.18324.64329.10329.100.41%39,059
Nov 20, 2025327.14330.86326.32327.76327.76-0.33%63,258
Nov 19, 2025327.98332.60327.29328.83328.830.68%31,835
Nov 18, 2025322.16327.29321.98326.60326.600.05%33,423
Nov 17, 2025327.69327.94325.10326.45326.45-0.49%39,210
Nov 14, 2025334.13334.51322.52328.07328.07-2.39%51,199
Nov 13, 2025338.36339.59334.86336.11336.110.07%45,283
Nov 12, 2025330.74335.90330.43335.87335.871.88%16,046
Nov 11, 2025332.55333.50328.58329.66329.660.01%12,647
Nov 10, 2025327.69330.11327.50329.64329.642.23%18,225
Nov 7, 2025323.14323.51320.07322.46322.460.57%9,022
Nov 6, 2025323.75324.60320.64320.64320.64-0.60%21,072
Nov 5, 2025321.74322.96320.56322.56322.560.33%11,613
Nov 4, 2025322.41323.61318.67321.49321.49-0.32%15,115
Nov 3, 2025324.69325.30322.48322.51322.510.32%13,277
Oct 31, 2025323.52324.87320.87321.47321.47-0.01%22,138
Oct 30, 2025317.33322.35317.33321.51321.510.81%20,922
Oct 29, 2025320.27322.03318.31318.93318.930.99%21,291
Oct 28, 2025313.48316.71310.33315.79315.79-0.95%50,616
Oct 27, 2025325.42325.51317.24318.83318.83-3.36%23,580
Oct 24, 2025327.96330.58324.00329.93329.93-0.63%18,201
Oct 23, 2025330.27332.77328.22332.01332.012.77%22,097
Oct 22, 2025331.97332.34321.18323.07323.07-2.30%46,315
Oct 21, 2025346.88346.92328.19330.68330.68-4.68%38,053
Oct 20, 2025337.98347.30337.94346.91346.912.19%25,558
Oct 17, 2025346.20346.38335.62339.47339.47-0.31%35,090
Oct 16, 2025337.39340.59337.20340.52340.521.34%28,966
Oct 15, 2025335.74337.22333.50336.02336.021.13%20,517
Oct 14, 2025330.43333.99329.87332.28332.280.91%21,155
Oct 13, 2025325.94330.13325.92329.28329.282.58%18,535
Oct 10, 2025318.70322.00317.70321.00321.00-0.71%18,521
Oct 9, 2025322.73325.14321.67323.30323.30-0.21%19,049
Oct 8, 2025323.01324.56322.00323.97323.971.97%35,022
Oct 7, 2025315.00318.11314.00317.72317.721.15%14,274
Oct 6, 2025313.00315.25312.36314.11314.112.00%26,995
Oct 3, 2025306.36308.09305.66307.95307.951.07%9,903
Oct 2, 2025306.43308.67304.00304.69304.69-0.61%14,027
Oct 1, 2025305.11308.75305.11306.57306.570.73%13,995
Sep 30, 2025305.72305.84300.32304.35304.350.25%19,227
Sep 29, 2025302.93304.01301.67303.60303.600.99%12,836