Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 21.70
-0.40 (-1.81%)
May 7, 2026, 5:35 PM CET
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 22.35 | 22.35 | 21.65 | 21.75 | - | -1.58% | 4,644 |
| May 6, 2026 | 21.75 | 22.20 | 21.60 | 22.10 | 22.10 | 1.14% | 21,526 |
| May 5, 2026 | 22.00 | 22.00 | 21.65 | 21.85 | 21.85 | -0.68% | 6,652 |
| May 4, 2026 | 21.70 | 22.35 | 21.65 | 22.00 | 22.00 | 1.62% | 24,168 |
| Apr 30, 2026 | 21.20 | 21.90 | 20.90 | 21.65 | 21.65 | 2.12% | 20,328 |
| Apr 29, 2026 | 21.25 | 21.25 | 20.65 | 21.20 | 21.20 | 1.92% | 19,874 |
| Apr 28, 2026 | 20.55 | 21.10 | 20.55 | 20.80 | 20.80 | - | 13,079 |
| Apr 27, 2026 | 20.70 | 20.80 | 20.50 | 20.80 | 20.80 | 0.48% | 6,825 |
| Apr 24, 2026 | 20.75 | 20.90 | 20.60 | 20.70 | 20.70 | 0.49% | 12,972 |
| Apr 23, 2026 | 21.35 | 21.35 | 20.60 | 20.60 | 20.60 | -1.90% | 12,404 |
| Apr 22, 2026 | 20.80 | 21.10 | 20.70 | 21.00 | 21.00 | -0.24% | 19,135 |
| Apr 21, 2026 | 21.40 | 21.40 | 20.70 | 21.05 | 21.05 | - | 19,535 |
| Apr 20, 2026 | 21.30 | 21.45 | 20.85 | 21.05 | 21.05 | -1.17% | 19,182 |
| Apr 17, 2026 | 21.40 | 21.50 | 20.80 | 21.30 | 21.30 | 0.47% | 42,810 |
| Apr 16, 2026 | 20.90 | 21.30 | 20.70 | 21.20 | 21.20 | 1.68% | 16,865 |
| 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 |