WisdomTree Physical Gold (BIT:PHAU)
Italy · Delayed Price · Currency is EUR 288.12
+3.83 (1.35%)
Sep 8, 2025, 5:35 PM CET
WisdomTree Physical Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 285.73 | 288.84 | 285.71 | 288.12 | 288.12 | 1.35% | 12,700 |
| Sep 5, 2025 | 283.37 | 285.03 | 282.49 | 284.29 | 284.29 | 0.28% | 10,561 |
| Sep 4, 2025 | 282.26 | 284.12 | 282.10 | 283.50 | 283.50 | -0.20% | 12,237 |
| Sep 3, 2025 | 282.83 | 284.55 | 282.20 | 284.08 | 284.08 | 1.26% | 9,342 |
| Sep 2, 2025 | 277.25 | 280.58 | 277.25 | 280.54 | 280.54 | 1.42% | 14,568 |
| Sep 1, 2025 | 276.12 | 276.73 | 275.32 | 276.60 | 276.60 | 0.92% | 12,085 |
| Aug 29, 2025 | 272.24 | 274.18 | 271.57 | 274.09 | 274.09 | 0.84% | 6,851 |
| Aug 28, 2025 | 271.40 | 272.24 | 270.85 | 271.80 | 271.80 | 0.04% | 6,399 |
| Aug 27, 2025 | 270.50 | 271.94 | 270.50 | 271.70 | 271.70 | 0.58% | 8,394 |
| Aug 26, 2025 | 270.33 | 270.82 | 269.27 | 270.13 | 270.13 | 0.48% | 4,254 |
| Aug 25, 2025 | 267.69 | 268.96 | 267.51 | 268.83 | 268.83 | 0.27% | 2,216 |
| Aug 22, 2025 | 267.47 | 268.47 | 266.49 | 268.10 | 268.10 | 0.11% | 1,552 |
| Aug 21, 2025 | 267.13 | 267.99 | 265.71 | 267.81 | 267.81 | 0.40% | 3,272 |
| Aug 20, 2025 | 265.72 | 267.26 | 265.53 | 266.75 | 266.75 | 0.60% | 4,173 |
| Aug 19, 2025 | 266.03 | 266.44 | 264.91 | 265.17 | 265.17 | -0.32% | 2,123 |
| Aug 18, 2025 | 266.68 | 267.09 | 265.82 | 266.02 | 266.02 | -0.32% | 2,793 |
| Aug 14, 2025 | 268.01 | 268.12 | 266.47 | 266.87 | 266.87 | 0.13% | 2,233 |
| Aug 13, 2025 | 267.03 | 267.79 | 266.41 | 266.53 | 266.53 | -0.27% | 3,098 |
| Aug 12, 2025 | 268.37 | 268.99 | 266.09 | 267.25 | 267.25 | -0.56% | 4,847 |
| Aug 11, 2025 | 268.63 | 269.47 | 268.00 | 268.76 | 268.76 | -0.79% | 5,218 |
| Aug 8, 2025 | 271.50 | 272.27 | 270.32 | 270.90 | 270.90 | -0.01% | 10,152 |
| Aug 7, 2025 | 270.12 | 271.78 | 268.86 | 270.94 | 270.94 | 0.30% | 9,184 |
| Aug 6, 2025 | 271.40 | 271.49 | 269.52 | 270.12 | 270.12 | -0.69% | 5,260 |
| Aug 5, 2025 | 271.51 | 272.90 | 270.22 | 272.00 | 272.00 | 0.20% | 8,842 |
| Aug 4, 2025 | 270.34 | 272.20 | 270.08 | 271.46 | 271.46 | 0.43% | 6,332 |
| Aug 1, 2025 | 268.08 | 270.30 | 266.18 | 270.30 | 270.30 | 0.73% | 5,099 |
| Jul 31, 2025 | 268.21 | 270.02 | 268.00 | 268.34 | 268.34 | 0.47% | 4,270 |
| Jul 30, 2025 | 268.04 | 269.47 | 266.92 | 267.09 | 267.09 | -0.50% | 4,289 |
| Jul 29, 2025 | 267.59 | 269.10 | 267.00 | 268.42 | 268.42 | 0.99% | 4,124 |
| Jul 28, 2025 | 265.41 | 266.69 | 264.30 | 265.78 | 265.78 | 0.59% | 4,985 |
| Jul 25, 2025 | 265.99 | 266.14 | 264.21 | 264.21 | 264.21 | -0.99% | 2,210 |
| Jul 24, 2025 | 267.38 | 267.38 | 265.70 | 266.84 | 266.84 | -1.48% | 8,893 |
| Jul 23, 2025 | 271.68 | 272.48 | 270.76 | 270.85 | 270.85 | -0.38% | 9,991 |
| Jul 22, 2025 | 269.73 | 272.66 | 269.32 | 271.88 | 271.88 | 0.58% | 7,802 |
| Jul 21, 2025 | 269.41 | 270.99 | 268.95 | 270.30 | 270.30 | 0.87% | 11,766 |
| Jul 18, 2025 | 267.78 | 268.61 | 267.65 | 267.98 | 267.98 | - | 4,623 |
| Jul 17, 2025 | 268.24 | 268.24 | 266.00 | 267.98 | 267.98 | -0.10% | 3,232 |
| Jul 16, 2025 | 267.48 | 269.10 | 267.25 | 268.24 | 268.24 | 0.31% | 5,000 |
| Jul 15, 2025 | 267.95 | 268.50 | 266.71 | 267.40 | 267.40 | 0.26% | 5,946 |
| Jul 14, 2025 | 269.12 | 269.18 | 266.21 | 266.71 | 266.71 | -0.50% | 4,669 |
| Jul 11, 2025 | 265.72 | 268.16 | 265.49 | 268.06 | 268.06 | 1.27% | 6,631 |
| Jul 10, 2025 | 264.12 | 264.84 | 263.60 | 264.71 | 264.71 | 0.56% | 4,852 |
| Jul 9, 2025 | 261.52 | 263.35 | 261.00 | 263.24 | 263.24 | 0.50% | 5,965 |
| Jul 8, 2025 | 264.41 | 264.94 | 261.94 | 261.94 | 261.94 | -0.53% | 8,046 |
| Jul 7, 2025 | 262.13 | 263.69 | 261.76 | 263.34 | 263.34 | -0.04% | 5,424 |
| Jul 4, 2025 | 264.27 | 264.60 | 263.41 | 263.44 | 263.44 | -0.06% | 3,774 |
| Jul 3, 2025 | 265.37 | 265.37 | 263.00 | 263.60 | 263.60 | -0.24% | 2,851 |
| Jul 2, 2025 | 263.34 | 265.21 | 263.05 | 264.23 | 264.23 | -0.04% | 3,656 |
| Jul 1, 2025 | 263.71 | 264.92 | 263.38 | 264.33 | 264.33 | 1.49% | 4,028 |
| Jun 30, 2025 | 261.32 | 261.95 | 260.10 | 260.46 | 260.46 | 0.12% | 8,909 |