WisdomTree Physical Gold (BIT:PHAU)
Italy · Delayed Price · Currency is EUR 323.82
-9.30 (-2.79%)
Oct 30, 2026, 5:29 PM CET
BIT:PHAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 329.84 | 330.99 | 323.10 | 323.82 | 323.82 | -2.79% | 9,250 |
| Oct 29, 2026 | 335.09 | 335.76 | 332.85 | 333.12 | 333.12 | -0.81% | 4,163 |
| Oct 28, 2026 | 337.16 | 338.04 | 335.83 | 335.83 | 335.83 | -0.47% | 2,443 |
| Oct 27, 2026 | 332.17 | 337.84 | 331.53 | 337.40 | 337.40 | 1.33% | 5,364 |
| Oct 26, 2026 | 331.88 | 333.57 | 330.22 | 332.98 | 332.98 | 0.66% | 2,878 |
| Oct 23, 2026 | 331.84 | 333.71 | 329.59 | 330.80 | 330.80 | -1.37% | 6,325 |
| Oct 22, 2026 | 337.29 | 337.93 | 334.91 | 335.38 | 335.38 | -1.85% | 10,893 |
| Oct 21, 2026 | 339.86 | 341.70 | 339.73 | 341.70 | 341.70 | 0.20% | 5,863 |
| Oct 20, 2026 | 341.23 | 341.67 | 339.80 | 341.03 | 341.03 | -0.37% | 6,122 |
| Oct 19, 2026 | 345.47 | 346.14 | 342.25 | 342.29 | 342.29 | -0.53% | 3,861 |
| Oct 16, 2026 | 344.68 | 345.89 | 342.70 | 344.12 | 344.12 | 0.13% | 1,960 |
| Oct 15, 2026 | 341.95 | 344.18 | 341.95 | 343.67 | 343.67 | 0.82% | 2,787 |
| Oct 14, 2026 | 343.11 | 344.28 | 340.41 | 340.87 | 340.87 | -1.06% | 2,686 |
| Oct 13, 2026 | 347.17 | 347.22 | 344.52 | 344.52 | 344.52 | -0.37% | 2,546 |
| Oct 12, 2026 | 346.35 | 346.46 | 345.00 | 345.81 | 345.81 | -0.33% | 3,583 |
| Oct 9, 2026 | 346.53 | 347.47 | 345.28 | 346.96 | 346.96 | 1.84% | 3,140 |
| Oct 8, 2026 | 341.37 | 342.14 | 340.39 | 340.68 | 340.68 | 0.23% | 2,255 |
| Oct 7, 2026 | 341.09 | 342.32 | 337.95 | 339.89 | 339.89 | -0.77% | 4,080 |
| Oct 6, 2026 | 341.71 | 343.62 | 341.35 | 342.53 | 342.53 | 0.10% | 3,207 |
| Oct 5, 2026 | 343.90 | 344.90 | 341.00 | 342.19 | 342.19 | 0.15% | 1,680 |
| Oct 2, 2026 | 344.34 | 348.09 | 339.55 | 341.67 | 341.67 | -0.44% | 4,920 |
| Oct 1, 2026 | 342.44 | 343.65 | 340.68 | 343.17 | 343.17 | 1.16% | 2,527 |
| Sep 30, 2026 | 342.46 | 343.78 | 339.23 | 339.23 | 339.23 | -0.13% | 2,980 |
| Sep 29, 2026 | 337.65 | 340.95 | 337.65 | 339.67 | 339.67 | 1.01% | 3,168 |
| Sep 28, 2026 | 339.23 | 339.75 | 335.62 | 336.26 | 336.26 | -3.34% | 4,379 |
| Sep 25, 2026 | 348.31 | 350.63 | 346.33 | 347.87 | 347.87 | 0.39% | 3,157 |
| Sep 24, 2026 | 348.33 | 349.05 | 346.51 | 346.51 | 346.51 | -0.62% | 3,121 |
| Sep 23, 2026 | 351.49 | 351.49 | 348.19 | 348.66 | 348.66 | -0.66% | 5,737 |
| Sep 22, 2026 | 349.45 | 351.30 | 348.00 | 350.97 | 350.97 | -0.27% | 3,797 |
| Sep 21, 2026 | 351.85 | 352.60 | 350.00 | 351.93 | 351.93 | -0.05% | 3,459 |
| Sep 18, 2026 | 354.47 | 355.02 | 351.50 | 352.11 | 352.11 | 0.05% | 6,365 |
| Sep 17, 2026 | 348.30 | 353.13 | 347.93 | 351.92 | 351.92 | 0.80% | 4,532 |
| Sep 16, 2026 | 348.09 | 351.88 | 347.16 | 349.14 | 349.14 | 1.50% | 2,206 |
| Sep 15, 2026 | 345.00 | 345.64 | 342.73 | 343.97 | 343.97 | -0.26% | 3,068 |
| Sep 14, 2026 | 346.61 | 346.79 | 342.00 | 344.86 | 344.86 | -1.12% | 7,026 |
| Sep 11, 2026 | 347.67 | 351.29 | 344.18 | 348.77 | 348.77 | 0.17% | 5,378 |
| Sep 10, 2026 | 351.90 | 351.90 | 345.79 | 348.18 | 348.18 | -0.81% | 3,702 |
| Sep 9, 2026 | 350.60 | 352.61 | 349.11 | 351.02 | 351.02 | 0.09% | 3,332 |
| Sep 8, 2026 | 351.57 | 351.75 | 350.00 | 350.72 | 350.72 | -0.29% | 3,219 |
| Sep 7, 2026 | 351.12 | 352.38 | 349.50 | 351.75 | 351.75 | -0.75% | 2,878 |
| Sep 4, 2026 | 356.11 | 357.83 | 349.24 | 354.40 | 354.40 | -1.40% | 9,598 |
| Sep 3, 2026 | 353.62 | 359.68 | 353.16 | 359.45 | 359.45 | 2.78% | 7,488 |
| Sep 2, 2026 | 346.32 | 353.96 | 344.94 | 349.73 | 349.73 | 0.24% | 13,128 |
| Sep 1, 2026 | 354.15 | 354.15 | 346.21 | 348.88 | 348.88 | -1.40% | 11,647 |
| Aug 31, 2026 | 355.27 | 356.76 | 353.03 | 353.83 | 353.83 | -3.04% | 6,116 |
| Aug 28, 2026 | 366.84 | 368.20 | 362.70 | 364.91 | 364.91 | -0.16% | 6,203 |
| Aug 27, 2026 | 366.06 | 366.44 | 363.50 | 365.50 | 365.50 | -0.04% | 7,146 |
| Aug 26, 2026 | 368.67 | 368.70 | 364.94 | 365.64 | 365.64 | -0.96% | 6,301 |
| Aug 25, 2026 | 368.98 | 369.33 | 366.10 | 369.20 | 369.20 | -0.58% | 7,457 |
| Aug 24, 2026 | 369.07 | 371.72 | 368.19 | 371.35 | 371.35 | 1.53% | 11,011 |