Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 21.50
+0.10 (0.47%)
Aug 14, 2025, 9:38 AM CET
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | - | 5,127 |
| 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 |
| Jul 17, 2025 | 22.80 | 22.80 | 22.40 | 22.50 | 22.50 | -1.32% | 10,128 |
| Jul 16, 2025 | 22.10 | 22.90 | 21.90 | 22.80 | 22.80 | 3.17% | 19,628 |
| Jul 15, 2025 | 22.00 | 22.50 | 22.00 | 22.10 | 22.10 | 0.91% | 7,466 |
| Jul 14, 2025 | 21.80 | 21.90 | 21.70 | 21.90 | 21.90 | -0.45% | 10,330 |
| Jul 11, 2025 | 21.70 | 22.10 | 21.20 | 22.00 | 22.00 | 1.85% | 22,567 |
| Jul 10, 2025 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 3.35% | 19,040 |
| Jul 9, 2025 | 21.20 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 17,159 |
| Jul 8, 2025 | 21.20 | 21.20 | 20.90 | 21.10 | 21.10 | 0.96% | 94,879 |
| Jul 7, 2025 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | - | 11,280 |
| Jul 4, 2025 | 21.00 | 21.10 | 20.80 | 20.90 | 20.90 | -0.48% | 10,259 |
| Jul 3, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | - | 49,463 |
| Jul 2, 2025 | 21.10 | 21.30 | 20.60 | 21.00 | 21.00 | - | 43,261 |
| Jul 1, 2025 | 21.40 | 21.50 | 21.00 | 21.00 | 21.00 | -2.33% | 15,566 |
| Jun 30, 2025 | 21.50 | 21.80 | 20.60 | 21.50 | 21.50 | -2.71% | 95,655 |
| Jun 27, 2025 | 22.70 | 22.80 | 22.10 | 22.10 | 22.10 | -2.21% | 18,720 |
| Jun 26, 2025 | 23.00 | 23.10 | 22.40 | 22.60 | 22.60 | -1.74% | 47,474 |
| Jun 25, 2025 | 26.00 | 26.10 | 22.60 | 23.00 | 23.00 | -14.18% | 199,891 |
| Jun 24, 2025 | 26.80 | 26.90 | 26.50 | 26.80 | 26.80 | 0.75% | 19,588 |
| Jun 23, 2025 | 26.90 | 27.00 | 26.60 | 26.60 | 26.60 | -1.12% | 26,414 |
| Jun 20, 2025 | 27.00 | 27.20 | 26.90 | 26.90 | 26.90 | - | 29,256 |
| Jun 19, 2025 | 26.80 | 27.00 | 26.80 | 26.90 | 26.90 | -0.37% | 10,875 |
| Jun 18, 2025 | 27.00 | 27.10 | 26.80 | 27.00 | 27.00 | 0.75% | 66,795 |
| Jun 17, 2025 | 26.80 | 27.00 | 26.60 | 26.80 | 26.80 | - | 18,255 |
| Jun 16, 2025 | 27.10 | 27.20 | 26.70 | 26.80 | 26.80 | -1.11% | 117,729 |
| Jun 13, 2025 | 27.00 | 27.60 | 27.00 | 27.10 | 27.10 | -1.09% | 136,843 |
| Jun 12, 2025 | 26.20 | 27.40 | 25.80 | 27.40 | 27.40 | 0.74% | 56,046 |
| Jun 11, 2025 | 27.50 | 27.80 | 26.60 | 27.20 | 27.20 | 20.89% | 93,350 |
| Jun 10, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | - | 6,041 |
| Jun 9, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 5,483 |
| Jun 6, 2025 | 22.50 | 23.10 | 22.40 | 22.60 | 22.60 | 0.89% | 24,642 |