WisdomTree Physical Gold (BIT:PHAU)
Italy · Delayed Price · Currency is EUR 320.64
-1.92 (-0.60%)
Nov 6, 2025, 5:35 PM CET
WisdomTree Physical Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 321.74 | 322.96 | 320.56 | 322.56 | 322.56 | 0.33% | 11,613 |
| Nov 4, 2025 | 322.41 | 323.61 | 318.67 | 321.49 | 321.49 | -0.32% | 15,115 |
| Nov 3, 2025 | 324.69 | 325.30 | 322.48 | 322.51 | 322.51 | 0.32% | 13,010 |
| Oct 31, 2025 | 323.52 | 324.87 | 320.87 | 321.47 | 321.47 | -0.01% | 22,138 |
| Oct 30, 2025 | 317.33 | 322.35 | 317.33 | 321.51 | 321.51 | 0.81% | 20,922 |
| Oct 29, 2025 | 320.27 | 322.03 | 318.31 | 318.93 | 318.93 | 0.99% | 21,291 |
| Oct 28, 2025 | 313.48 | 316.71 | 310.33 | 315.79 | 315.79 | -0.95% | 50,616 |
| Oct 27, 2025 | 325.42 | 325.51 | 317.24 | 318.83 | 318.83 | -3.36% | 23,580 |
| Oct 24, 2025 | 327.96 | 330.58 | 324.00 | 329.93 | 329.93 | -0.63% | 18,201 |
| Oct 23, 2025 | 330.27 | 332.77 | 328.22 | 332.01 | 332.01 | 2.77% | 22,097 |
| Oct 22, 2025 | 331.97 | 332.34 | 321.18 | 323.07 | 323.07 | -2.30% | 46,315 |
| Oct 21, 2025 | 346.88 | 346.92 | 328.19 | 330.68 | 330.68 | -4.68% | 38,053 |
| Oct 20, 2025 | 337.98 | 347.30 | 337.94 | 346.91 | 346.91 | 2.19% | 25,558 |
| Oct 17, 2025 | 346.20 | 346.38 | 335.62 | 339.47 | 339.47 | -0.31% | 35,090 |
| Oct 16, 2025 | 337.39 | 340.59 | 337.20 | 340.52 | 340.52 | 1.34% | 28,966 |
| Oct 15, 2025 | 335.74 | 337.22 | 333.50 | 336.02 | 336.02 | 1.13% | 20,517 |
| Oct 14, 2025 | 330.43 | 333.99 | 329.87 | 332.28 | 332.28 | 0.91% | 21,155 |
| Oct 13, 2025 | 325.94 | 330.13 | 325.92 | 329.28 | 329.28 | 2.58% | 18,535 |
| Oct 10, 2025 | 318.70 | 322.00 | 317.70 | 321.00 | 321.00 | -0.71% | 18,521 |
| Oct 9, 2025 | 322.73 | 325.14 | 321.67 | 323.30 | 323.30 | -0.21% | 19,049 |
| Oct 8, 2025 | 323.01 | 324.56 | 322.00 | 323.97 | 323.97 | 1.97% | 35,022 |
| Oct 7, 2025 | 315.00 | 318.11 | 314.00 | 317.72 | 317.72 | 1.15% | 14,274 |
| Oct 6, 2025 | 313.00 | 315.25 | 312.36 | 314.11 | 314.11 | 2.00% | 26,995 |
| Oct 3, 2025 | 306.36 | 308.09 | 305.66 | 307.95 | 307.95 | 1.07% | 9,903 |
| Oct 2, 2025 | 306.43 | 308.67 | 304.00 | 304.69 | 304.69 | -0.61% | 14,027 |
| Oct 1, 2025 | 305.11 | 308.75 | 305.11 | 306.57 | 306.57 | 0.73% | 13,995 |
| Sep 30, 2025 | 305.72 | 305.84 | 300.32 | 304.35 | 304.35 | 0.25% | 19,227 |
| Sep 29, 2025 | 302.93 | 304.01 | 301.67 | 303.60 | 303.60 | 0.99% | 12,836 |
| Sep 26, 2025 | 297.98 | 301.26 | 297.81 | 300.62 | 300.62 | 1.53% | 13,613 |
| Sep 25, 2025 | 296.59 | 298.17 | 296.10 | 296.10 | 296.10 | -0.30% | 9,042 |
| Sep 24, 2025 | 297.91 | 299.01 | 297.00 | 297.00 | 297.00 | -0.41% | 8,539 |
| Sep 23, 2025 | 295.99 | 298.89 | 295.99 | 298.22 | 298.22 | 1.09% | 14,570 |
| Sep 22, 2025 | 294.18 | 295.00 | 293.25 | 295.00 | 295.00 | 1.40% | 7,149 |
| Sep 19, 2025 | 288.42 | 291.06 | 288.32 | 290.92 | 290.92 | 1.17% | 9,909 |
| Sep 18, 2025 | 287.06 | 289.28 | 286.83 | 287.56 | 287.56 | -0.69% | 9,450 |
| Sep 17, 2025 | 288.31 | 289.57 | 287.76 | 289.55 | 289.55 | 0.10% | 12,437 |
| Sep 16, 2025 | 291.56 | 291.63 | 289.27 | 289.27 | 289.27 | -0.31% | 11,095 |
| Sep 15, 2025 | 288.52 | 290.16 | 287.59 | 290.16 | 290.16 | 0.26% | 9,496 |
| Sep 12, 2025 | 289.30 | 290.29 | 289.00 | 289.42 | 289.42 | 0.39% | 14,817 |
| Sep 11, 2025 | 288.97 | 289.32 | 287.46 | 288.31 | 288.31 | -0.37% | 10,087 |
| Sep 10, 2025 | 290.05 | 290.95 | 289.00 | 289.38 | 289.38 | 0.17% | 16,217 |
| Sep 9, 2025 | 288.51 | 290.81 | 288.10 | 288.88 | 288.88 | 0.26% | 14,722 |
| 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 |