Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 20.60
-0.50 (-2.37%)
Mar 3, 2026, 5:35 PM CET
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.00 | 21.60 | 20.80 | 21.50 | - | 1.90% | 14,100 |
| Mar 2, 2026 | 20.50 | 21.30 | 20.50 | 21.10 | 21.10 | 0.48% | 22,108 |
| Feb 27, 2026 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 6,253 |
| Feb 26, 2026 | 21.10 | 21.10 | 20.60 | 21.00 | 21.00 | -0.47% | 16,160 |
| Feb 25, 2026 | 21.20 | 21.40 | 21.00 | 21.10 | 21.10 | - | 11,945 |
| Feb 24, 2026 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -0.94% | 10,861 |
| Feb 23, 2026 | 21.90 | 21.90 | 21.00 | 21.30 | 21.30 | -0.47% | 25,035 |
| Feb 20, 2026 | 21.30 | 21.60 | 21.20 | 21.40 | 21.40 | -0.93% | 5,820 |
| Feb 19, 2026 | 21.70 | 21.70 | 21.20 | 21.60 | 21.60 | -0.46% | 4,165 |
| Feb 18, 2026 | 21.50 | 21.80 | 21.50 | 21.70 | 21.70 | -0.91% | 2,452 |
| Feb 17, 2026 | 21.30 | 22.00 | 21.30 | 21.90 | 21.90 | 1.39% | 10,015 |
| Feb 16, 2026 | 21.90 | 21.90 | 21.30 | 21.60 | 21.60 | - | 35,678 |
| Feb 13, 2026 | 22.30 | 22.30 | 21.50 | 21.60 | 21.60 | -0.92% | 8,805 |
| Feb 12, 2026 | 21.30 | 22.00 | 21.30 | 21.80 | 21.80 | 2.83% | 12,771 |
| Feb 11, 2026 | 21.50 | 21.50 | 21.20 | 21.20 | 21.20 | -0.93% | 5,815 |
| Feb 10, 2026 | 21.40 | 21.50 | 21.30 | 21.40 | 21.40 | 0.47% | 4,430 |
| Feb 9, 2026 | 22.00 | 22.00 | 21.20 | 21.30 | 21.30 | 0.47% | 10,661 |
| Feb 6, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | -0.47% | 8,098 |
| Feb 5, 2026 | 21.50 | 21.70 | 21.20 | 21.30 | 21.30 | -0.47% | 7,946 |
| Feb 4, 2026 | 22.00 | 22.00 | 21.30 | 21.40 | 21.40 | - | 12,711 |
| Feb 3, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | 9,179 |
| Feb 2, 2026 | 21.30 | 21.70 | 20.80 | 21.40 | 21.40 | 1.90% | 14,495 |
| Jan 30, 2026 | 21.10 | 21.20 | 21.00 | 21.00 | 21.00 | 0.48% | 7,525 |
| Jan 29, 2026 | 21.30 | 21.50 | 20.90 | 20.90 | 20.90 | -1.42% | 16,634 |
| Jan 28, 2026 | 21.00 | 21.30 | 21.00 | 21.20 | 21.20 | -1.40% | 9,253 |
| Jan 27, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 1.90% | 7,592 |
| Jan 26, 2026 | 21.20 | 21.60 | 21.10 | 21.10 | 21.10 | -0.94% | 14,762 |
| Jan 23, 2026 | 21.00 | 21.60 | 21.00 | 21.30 | 21.30 | 1.43% | 29,046 |
| Jan 22, 2026 | 21.30 | 21.30 | 21.00 | 21.00 | 21.00 | - | 12,817 |
| Jan 21, 2026 | 20.80 | 21.20 | 20.80 | 21.00 | 21.00 | - | 20,335 |
| Jan 20, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -3.23% | 27,763 |
| Jan 19, 2026 | 21.70 | 21.70 | 21.40 | 21.70 | 21.70 | -0.46% | 65,937 |
| Jan 16, 2026 | 21.70 | 21.90 | 21.50 | 21.80 | 21.80 | 0.46% | 12,386 |
| Jan 15, 2026 | 21.80 | 21.90 | 21.50 | 21.70 | 21.70 | 0.46% | 24,851 |
| Jan 14, 2026 | 22.20 | 22.30 | 21.50 | 21.60 | 21.60 | -3.14% | 46,119 |
| Jan 13, 2026 | 22.60 | 22.60 | 22.00 | 22.30 | 22.30 | -1.33% | 64,610 |
| Jan 12, 2026 | 22.70 | 22.80 | 22.40 | 22.60 | 22.60 | -0.88% | 18,781 |
| Jan 9, 2026 | 22.70 | 22.90 | 22.60 | 22.80 | 22.80 | - | 22,743 |
| Jan 8, 2026 | 22.60 | 22.90 | 22.60 | 22.80 | 22.80 | 0.88% | 18,096 |
| Jan 7, 2026 | 22.70 | 22.80 | 22.60 | 22.60 | 22.60 | - | 25,732 |
| Jan 6, 2026 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -1.74% | 25,889 |
| Jan 5, 2026 | 23.40 | 23.40 | 22.90 | 23.00 | 23.00 | -0.86% | 26,400 |
| Jan 2, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.43% | 11,398 |
| Dec 30, 2025 | 23.10 | 23.30 | 23.00 | 23.30 | 23.30 | - | 14,723 |
| Dec 29, 2025 | 23.60 | 23.60 | 22.90 | 23.30 | 23.30 | -0.43% | 19,069 |
| Dec 23, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 48,819 |
| Dec 22, 2025 | 23.30 | 23.60 | 23.20 | 23.60 | 23.60 | 1.29% | 14,993 |
| Dec 19, 2025 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | - | 16,323 |
| Dec 18, 2025 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | -0.43% | 18,551 |
| Dec 17, 2025 | 23.50 | 23.60 | 23.30 | 23.40 | 23.40 | -0.43% | 31,522 |