Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
At close: Feb 11, 2026
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 23.50 | 23.60 | 23.40 | 23.50 | 23.50 | - | 17,974 |
| Dec 15, 2025 | 23.60 | 23.60 | 23.20 | 23.50 | 23.50 | 0.86% | 7,582 |
| Dec 12, 2025 | 23.00 | 23.30 | 22.90 | 23.30 | 23.30 | 1.30% | 29,987 |
| Dec 11, 2025 | 22.90 | 23.30 | 22.90 | 23.00 | 23.00 | 0.44% | 53,975 |
| Dec 10, 2025 | 22.90 | 23.20 | 22.80 | 22.90 | 22.90 | -0.43% | 73,578 |
| Dec 9, 2025 | 23.10 | 23.30 | 22.90 | 23.00 | 23.00 | - | 45,397 |
| Dec 8, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -1.71% | 16,164 |
| Dec 5, 2025 | 23.70 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 14,566 |
| Dec 4, 2025 | 23.20 | 23.70 | 23.10 | 23.50 | 23.50 | 2.17% | 68,495 |
| Dec 3, 2025 | 23.10 | 23.20 | 22.80 | 23.00 | 23.00 | - | 17,439 |
| Dec 2, 2025 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1.77% | 21,394 |
| Dec 1, 2025 | 23.50 | 23.80 | 22.40 | 22.60 | 22.60 | -6.22% | 97,401 |
| Nov 28, 2025 | 23.90 | 24.10 | 23.70 | 24.10 | 24.10 | 0.42% | 12,039 |
| Nov 27, 2025 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 0.42% | 16,282 |