Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 21.25
+0.05 (0.24%)
Apr 17, 2026, 10:35 AM CET
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.90 | 21.30 | 20.70 | 21.05 | - | 0.96% | 13,724 |
| Apr 15, 2026 | 20.70 | 20.85 | 20.60 | 20.85 | 20.85 | 0.72% | 7,840 |
| Apr 14, 2026 | 20.10 | 20.70 | 19.94 | 20.70 | 20.70 | 4.23% | 20,095 |
| Apr 13, 2026 | 20.10 | 20.15 | 19.84 | 19.86 | 19.86 | -0.60% | 20,087 |
| Apr 10, 2026 | 20.20 | 20.30 | 19.80 | 19.98 | 19.98 | -0.10% | 38,939 |
| Apr 9, 2026 | 19.78 | 20.20 | 19.56 | 20.00 | 20.00 | -2.44% | 61,454 |
| Apr 8, 2026 | 21.75 | 21.75 | 20.15 | 20.50 | 20.50 | -3.53% | 68,866 |
| Apr 7, 2026 | 22.20 | 22.30 | 21.00 | 21.25 | 21.25 | -4.28% | 28,113 |
| Apr 2, 2026 | 22.90 | 22.90 | 22.00 | 22.20 | 22.20 | -1.77% | 16,725 |
| Apr 1, 2026 | 22.70 | 23.00 | 22.40 | 22.60 | 22.60 | -0.44% | 23,925 |
| Mar 31, 2026 | 22.30 | 22.70 | 22.10 | 22.70 | 22.70 | 1.34% | 21,915 |
| Mar 30, 2026 | 22.90 | 23.50 | 21.70 | 22.40 | 22.40 | -0.88% | 68,410 |
| Mar 27, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 17,145 |
| Mar 26, 2026 | 22.40 | 22.60 | 22.00 | 22.00 | 22.00 | -3.08% | 6,237 |
| Mar 25, 2026 | 22.30 | 23.00 | 22.30 | 22.70 | 22.70 | 1.79% | 10,871 |
| Mar 24, 2026 | 22.90 | 22.90 | 22.30 | 22.30 | 22.30 | -2.19% | 8,481 |
| Mar 23, 2026 | 22.50 | 23.30 | 22.50 | 22.80 | 22.80 | -0.87% | 16,406 |
| Mar 20, 2026 | 23.10 | 23.40 | 22.90 | 23.00 | 23.00 | -0.43% | 19,469 |
| Mar 19, 2026 | 22.70 | 23.30 | 22.70 | 23.10 | 23.10 | 1.76% | 14,442 |
| Mar 18, 2026 | 22.70 | 23.30 | 22.40 | 22.70 | 22.70 | -0.44% | 32,659 |
| Mar 17, 2026 | 22.80 | 22.80 | 22.40 | 22.80 | 22.80 | 1.33% | 9,009 |
| Mar 16, 2026 | 22.30 | 22.80 | 22.10 | 22.50 | 22.50 | 0.90% | 16,519 |
| Mar 13, 2026 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | -1.76% | 11,836 |
| Mar 12, 2026 | 23.10 | 23.10 | 22.40 | 22.70 | 22.70 | -0.44% | 7,723 |
| Mar 11, 2026 | 23.10 | 23.20 | 22.10 | 22.80 | 22.80 | -0.44% | 31,004 |
| Mar 10, 2026 | 22.30 | 23.20 | 22.20 | 22.90 | 22.90 | 4.09% | 32,371 |
| Mar 9, 2026 | 21.40 | 22.10 | 21.20 | 22.00 | 22.00 | 2.33% | 10,152 |
| Mar 6, 2026 | 21.00 | 21.60 | 20.90 | 21.50 | 21.50 | 3.37% | 41,136 |
| Mar 5, 2026 | 21.00 | 21.10 | 20.80 | 20.80 | 20.80 | -1.89% | 4,063 |
| Mar 4, 2026 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 2.91% | 19,279 |
| Mar 3, 2026 | 21.00 | 21.60 | 20.60 | 20.60 | 20.60 | -2.37% | 25,227 |
| 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 |