Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 23.60
+0.50 (2.16%)
Sep 26, 2025, 5:35 PM CET
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.30 | 23.60 | 22.40 | 23.60 | 23.60 | 2.16% | 20,963 |
| Sep 25, 2025 | 23.10 | 23.30 | 22.60 | 23.10 | 23.10 | -0.86% | 25,333 |
| Sep 24, 2025 | 23.20 | 23.30 | 22.50 | 23.30 | 23.30 | 0.43% | 27,357 |
| Sep 23, 2025 | 23.00 | 23.20 | 22.40 | 23.20 | 23.20 | 0.87% | 15,992 |
| Sep 22, 2025 | 22.90 | 23.00 | 22.40 | 23.00 | 23.00 | 2.22% | 11,617 |
| Sep 19, 2025 | 22.40 | 22.60 | 22.30 | 22.50 | 22.50 | 1.35% | 14,692 |
| Sep 18, 2025 | 22.50 | 22.60 | 22.10 | 22.20 | 22.20 | -1.33% | 27,970 |
| Sep 17, 2025 | 22.80 | 22.80 | 22.20 | 22.50 | 22.50 | 0.45% | 4,082 |
| Sep 16, 2025 | 22.40 | 22.60 | 22.10 | 22.40 | 22.40 | 0.45% | 11,722 |
| Sep 15, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 12,412 |
| Sep 12, 2025 | 22.90 | 23.00 | 22.30 | 22.50 | 22.50 | -2.17% | 26,380 |
| Sep 11, 2025 | 23.00 | 23.40 | 22.90 | 23.00 | 23.00 | -0.86% | 4,246 |
| Sep 10, 2025 | 23.50 | 23.50 | 22.90 | 23.20 | 23.20 | -0.85% | 14,899 |
| Sep 9, 2025 | 23.30 | 23.50 | 23.00 | 23.40 | 23.40 | - | 6,507 |
| Sep 8, 2025 | 22.90 | 23.70 | 22.90 | 23.40 | 23.40 | 0.86% | 5,585 |
| Sep 5, 2025 | 22.90 | 23.30 | 22.70 | 23.20 | 23.20 | 0.87% | 7,166 |
| Sep 4, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | - | 16,275 |
| Sep 3, 2025 | 23.10 | 23.40 | 22.80 | 23.00 | 23.00 | -2.13% | 10,494 |
| Sep 2, 2025 | 24.00 | 24.10 | 23.20 | 23.50 | 23.50 | -2.08% | 19,579 |
| Sep 1, 2025 | 23.70 | 24.20 | 23.70 | 24.00 | 24.00 | 1.69% | 28,059 |
| Aug 29, 2025 | 23.60 | 23.60 | 23.30 | 23.60 | 23.60 | 0.43% | 4,937 |
| Aug 28, 2025 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | -0.42% | 5,361 |
| Aug 27, 2025 | 23.60 | 23.60 | 23.30 | 23.60 | 23.60 | 0.85% | 5,812 |
| Aug 26, 2025 | 23.60 | 23.70 | 23.40 | 23.40 | 23.40 | -0.85% | 6,835 |
| Aug 25, 2025 | 23.50 | 23.80 | 23.50 | 23.60 | 23.60 | -0.42% | 14,241 |
| Aug 22, 2025 | 23.30 | 23.70 | 23.20 | 23.70 | 23.70 | 0.42% | 13,321 |
| Aug 21, 2025 | 23.30 | 23.60 | 23.10 | 23.60 | 23.60 | 1.29% | 15,157 |
| Aug 20, 2025 | 23.60 | 23.60 | 22.90 | 23.30 | 23.30 | -0.85% | 16,676 |
| Aug 19, 2025 | 22.80 | 23.80 | 22.40 | 23.50 | 23.50 | 7.31% | 93,790 |
| Aug 18, 2025 | 21.40 | 22.00 | 21.30 | 21.90 | 21.90 | 2.82% | 15,328 |
| Aug 14, 2025 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 3,038 |
| Aug 13, 2025 | 21.40 | 21.90 | 21.40 | 21.50 | 21.50 | - | 5,127 |
| Aug 12, 2025 | 21.70 | 21.90 | 21.50 | 21.50 | 21.50 | -0.46% | 4,902 |
| Aug 11, 2025 | 21.20 | 22.00 | 21.20 | 21.60 | 21.60 | 1.41% | 15,772 |
| Aug 8, 2025 | 21.70 | 21.70 | 21.30 | 21.30 | 21.30 | -2.29% | 5,812 |
| Aug 7, 2025 | 21.60 | 22.00 | 21.40 | 21.80 | 21.80 | 0.46% | 6,918 |
| Aug 6, 2025 | 21.80 | 22.00 | 21.60 | 21.70 | 21.70 | -1.36% | 4,942 |
| Aug 5, 2025 | 21.70 | 22.10 | 21.70 | 22.00 | 22.00 | 0.46% | 8,625 |
| Aug 4, 2025 | 21.90 | 22.20 | 21.60 | 21.90 | 21.90 | -0.45% | 11,297 |
| Aug 1, 2025 | 21.20 | 22.40 | 21.00 | 22.00 | 22.00 | -1.35% | 11,905 |
| Jul 31, 2025 | 22.40 | 22.50 | 22.00 | 22.30 | 22.30 | - | 7,704 |
| Jul 30, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | -0.89% | 6,344 |
| Jul 29, 2025 | 22.50 | 22.50 | 22.30 | 22.50 | 22.50 | -0.44% | 3,890 |
| Jul 28, 2025 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 0.89% | 9,946 |
| Jul 25, 2025 | 22.40 | 22.80 | 22.40 | 22.40 | 22.40 | - | 4,947 |
| Jul 24, 2025 | 22.90 | 22.90 | 22.40 | 22.40 | 22.40 | -2.18% | 8,816 |
| Jul 23, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 2.23% | 8,419 |
| Jul 22, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.44% | 4,845 |
| Jul 21, 2025 | 22.80 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 4,612 |
| Jul 18, 2025 | 22.50 | 22.80 | 22.50 | 22.60 | 22.60 | 0.44% | 5,149 |