Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 21.65
+0.40 (1.88%)
Oct 16, 2026, 5:35 PM CET
Philogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 21.25 | 21.65 | 21.20 | 21.65 | 21.65 | 1.88% | 15,214 |
| Oct 15, 2026 | 21.55 | 21.65 | 21.20 | 21.25 | 21.25 | -1.39% | 18,198 |
| Oct 14, 2026 | 22.00 | 22.00 | 21.30 | 21.55 | 21.55 | 1.65% | 71,795 |
| Oct 13, 2026 | 21.45 | 21.80 | 21.20 | 21.20 | 21.20 | -2.30% | 16,720 |
| Oct 12, 2026 | 21.80 | 22.05 | 21.45 | 21.70 | 21.70 | -1.36% | 11,749 |
| Oct 9, 2026 | 21.85 | 22.10 | 21.85 | 22.00 | 22.00 | 0.69% | 24,654 |
| Oct 8, 2026 | 22.10 | 22.10 | 21.80 | 21.85 | 21.85 | -1.80% | 20,842 |
| Oct 7, 2026 | 21.80 | 22.45 | 21.80 | 22.25 | 22.25 | - | 25,475 |
| Oct 6, 2026 | 22.60 | 22.60 | 22.00 | 22.25 | 22.25 | 0.91% | 13,012 |
| Oct 5, 2026 | 22.20 | 22.50 | 21.90 | 22.05 | 22.05 | -0.68% | 18,140 |
| Oct 2, 2026 | 22.80 | 22.80 | 22.05 | 22.20 | 22.20 | -0.45% | 12,839 |
| Oct 1, 2026 | 22.30 | 22.30 | 21.75 | 22.30 | 22.30 | -0.89% | 26,329 |
| Sep 30, 2026 | 22.35 | 22.60 | 22.30 | 22.50 | 22.50 | 0.90% | 11,879 |
| Sep 29, 2026 | 22.50 | 22.50 | 22.25 | 22.30 | 22.30 | - | 11,014 |
| Sep 28, 2026 | 22.60 | 22.90 | 22.30 | 22.30 | 22.30 | -1.33% | 18,937 |
| Sep 25, 2026 | 22.40 | 22.85 | 22.10 | 22.60 | 22.60 | 1.80% | 25,031 |
| Sep 24, 2026 | 23.20 | 23.20 | 21.80 | 22.20 | 22.20 | -5.13% | 51,959 |
| Sep 23, 2026 | 23.75 | 23.75 | 23.30 | 23.40 | 23.40 | -0.64% | 13,075 |
| Sep 22, 2026 | 23.50 | 23.55 | 23.30 | 23.55 | 23.55 | 0.21% | 11,081 |
| Sep 21, 2026 | 23.75 | 23.75 | 23.40 | 23.50 | 23.50 | 0.21% | 6,896 |
| Sep 18, 2026 | 23.00 | 23.55 | 23.00 | 23.45 | 23.45 | 0.21% | 14,533 |
| Sep 17, 2026 | 23.75 | 23.80 | 23.30 | 23.40 | 23.40 | -1.47% | 17,320 |
| Sep 16, 2026 | 23.30 | 23.85 | 23.30 | 23.75 | 23.75 | 2.15% | 11,955 |
| Sep 15, 2026 | 23.45 | 23.45 | 22.60 | 23.25 | 23.25 | - | 52,230 |
| Sep 14, 2026 | 23.05 | 23.60 | 23.05 | 23.25 | 23.25 | 0.65% | 11,665 |
| Sep 11, 2026 | 22.95 | 23.40 | 22.90 | 23.10 | 23.10 | 1.76% | 14,547 |
| Sep 10, 2026 | 22.90 | 23.15 | 22.70 | 22.70 | 22.70 | -1.09% | 13,499 |
| Sep 9, 2026 | 23.15 | 23.20 | 22.75 | 22.95 | 22.95 | -0.86% | 20,521 |
| Sep 8, 2026 | 23.10 | 23.55 | 23.00 | 23.15 | 23.15 | -0.86% | 21,776 |
| Sep 7, 2026 | 23.40 | 23.40 | 22.85 | 23.35 | 23.35 | 1.08% | 15,236 |
| Sep 4, 2026 | 23.15 | 23.30 | 22.95 | 23.10 | 23.10 | -0.22% | 11,075 |
| Sep 3, 2026 | 23.50 | 23.65 | 23.05 | 23.15 | 23.15 | -0.86% | 4,967 |
| Sep 2, 2026 | 22.75 | 23.35 | 22.75 | 23.35 | 23.35 | 2.19% | 6,711 |
| Sep 1, 2026 | 22.95 | 23.05 | 22.60 | 22.85 | 22.85 | -0.87% | 20,208 |
| Aug 31, 2026 | 23.05 | 23.40 | 22.95 | 23.05 | 23.05 | -1.50% | 18,736 |
| Aug 28, 2026 | 23.20 | 23.45 | 23.00 | 23.40 | 23.40 | 0.21% | 17,403 |
| Aug 27, 2026 | 23.35 | 23.70 | 23.05 | 23.35 | 23.35 | -0.85% | 31,826 |
| Aug 26, 2026 | 24.15 | 24.15 | 23.25 | 23.55 | 23.55 | -1.26% | 18,979 |
| Aug 25, 2026 | 23.45 | 23.85 | 23.40 | 23.85 | 23.85 | 2.14% | 9,427 |
| Aug 24, 2026 | 23.65 | 23.70 | 23.30 | 23.35 | 23.35 | -0.43% | 27,636 |
| Aug 21, 2026 | 23.35 | 23.85 | 23.35 | 23.45 | 23.45 | -0.42% | 9,617 |
| Aug 20, 2026 | 24.50 | 24.75 | 23.45 | 23.55 | 23.55 | -3.48% | 38,655 |
| Aug 19, 2026 | 24.25 | 24.45 | 23.70 | 24.40 | 24.40 | 3.61% | 10,533 |
| Aug 18, 2026 | 23.30 | 23.85 | 23.15 | 23.55 | 23.55 | 0.86% | 16,211 |
| Aug 17, 2026 | 23.30 | 23.50 | 23.15 | 23.35 | 23.35 | 0.21% | 39,139 |
| Aug 14, 2026 | 23.90 | 23.90 | 23.25 | 23.30 | 23.30 | -2.51% | 25,069 |
| Aug 13, 2026 | 23.95 | 24.40 | 23.80 | 23.90 | 23.90 | -1.24% | 17,518 |
| Aug 12, 2026 | 23.80 | 24.20 | 23.75 | 24.20 | 24.20 | 1.04% | 16,399 |
| Aug 11, 2026 | 23.80 | 24.15 | 23.75 | 23.95 | 23.95 | -0.42% | 23,928 |
| Aug 10, 2026 | 23.95 | 24.40 | 23.50 | 24.05 | 24.05 | 1.05% | 12,834 |