Philogen S.p.A. (BIT:PHIL)
Italy · Delayed Price · Currency is EUR 23.35
+0.05 (0.21%)
Aug 17, 2026, 12:52 PM CET
Philogen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 23.25 | 23.95 | 23.10 | 23.80 | 23.80 | 1.93% | 19,718 |
| Aug 6, 2026 | 24.00 | 24.00 | 23.20 | 23.35 | 23.35 | -0.21% | 14,270 |
| Aug 5, 2026 | 23.40 | 23.75 | 23.35 | 23.40 | 23.40 | 0.43% | 17,917 |
| Aug 4, 2026 | 23.45 | 23.75 | 23.30 | 23.30 | 23.30 | -0.43% | 10,174 |
| Aug 3, 2026 | 23.70 | 23.80 | 23.25 | 23.40 | 23.40 | -1.68% | 20,578 |
| Jul 31, 2026 | 23.75 | 24.05 | 23.35 | 23.80 | 23.80 | -0.63% | 17,382 |
| Jul 30, 2026 | 23.50 | 24.50 | 23.50 | 23.95 | 23.95 | 1.48% | 23,160 |
| Jul 29, 2026 | 24.00 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 17,386 |
| Jul 28, 2026 | 24.15 | 24.25 | 23.50 | 24.00 | 24.00 | -1.03% | 19,494 |
| Jul 27, 2026 | 23.15 | 24.30 | 22.95 | 24.25 | 24.25 | 4.75% | 36,343 |
| Jul 24, 2026 | 22.70 | 23.35 | 22.70 | 23.15 | 23.15 | 0.65% | 14,912 |
| Jul 23, 2026 | 23.40 | 23.40 | 22.70 | 23.00 | 23.00 | 0.66% | 23,916 |
| Jul 22, 2026 | 23.05 | 23.15 | 22.80 | 22.85 | 22.85 | -0.87% | 28,946 |
| Jul 21, 2026 | 23.35 | 23.60 | 22.90 | 23.05 | 23.05 | -1.07% | 20,033 |
| Jul 20, 2026 | 23.95 | 24.35 | 22.95 | 23.30 | 23.30 | -3.52% | 29,591 |
| Jul 17, 2026 | 25.00 | 25.00 | 23.90 | 24.15 | 24.15 | -3.40% | 29,626 |
| Jul 16, 2026 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | -1.77% | 6,601 |
| Jul 15, 2026 | 25.70 | 25.70 | 25.15 | 25.45 | 25.45 | -1.36% | 4,973 |
| Jul 14, 2026 | 25.65 | 26.00 | 25.55 | 25.80 | 25.80 | 0.39% | 32,440 |
| Jul 13, 2026 | 25.55 | 25.80 | 25.40 | 25.70 | 25.70 | 0.59% | 15,360 |
| Jul 10, 2026 | 25.70 | 25.75 | 25.25 | 25.55 | 25.55 | 0.39% | 33,150 |
| Jul 9, 2026 | 25.50 | 25.95 | 25.35 | 25.45 | 25.45 | -0.59% | 37,731 |
| Jul 8, 2026 | 24.55 | 25.70 | 24.40 | 25.60 | 25.60 | 4.07% | 59,105 |
| Jul 7, 2026 | 24.40 | 24.75 | 24.05 | 24.60 | 24.60 | 0.82% | 129,186 |
| Jul 6, 2026 | 24.70 | 25.00 | 24.20 | 24.40 | 24.40 | -2.01% | 22,814 |
| Jul 3, 2026 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 1.84% | 45,337 |
| Jul 2, 2026 | 23.80 | 24.50 | 23.75 | 24.45 | 24.45 | 2.95% | 30,032 |
| Jul 1, 2026 | 23.35 | 23.75 | 23.15 | 23.75 | 23.75 | 2.37% | 23,705 |
| Jun 30, 2026 | 22.95 | 23.35 | 22.95 | 23.20 | 23.20 | - | 5,574 |
| Jun 29, 2026 | 23.20 | 23.50 | 23.05 | 23.20 | 23.20 | -0.22% | 8,885 |
| Jun 26, 2026 | 23.45 | 23.50 | 22.95 | 23.25 | 23.25 | -0.21% | 13,805 |
| Jun 25, 2026 | 23.00 | 23.50 | 22.55 | 23.30 | 23.30 | 2.19% | 17,939 |
| Jun 24, 2026 | 22.30 | 22.85 | 22.20 | 22.80 | 22.80 | 0.88% | 9,573 |
| Jun 23, 2026 | 22.40 | 22.65 | 22.30 | 22.60 | 22.60 | -0.88% | 4,445 |
| Jun 22, 2026 | 23.40 | 23.40 | 22.45 | 22.80 | 22.80 | -1.08% | 7,028 |
| Jun 19, 2026 | 22.70 | 23.35 | 22.70 | 23.05 | 23.05 | -0.22% | 17,885 |
| Jun 18, 2026 | 23.20 | 23.20 | 22.65 | 23.10 | 23.10 | 0.22% | 7,562 |
| Jun 17, 2026 | 22.80 | 23.30 | 22.80 | 23.05 | 23.05 | 1.10% | 6,475 |
| Jun 16, 2026 | 22.95 | 23.10 | 22.50 | 22.80 | 22.80 | -0.87% | 12,859 |
| Jun 15, 2026 | 21.50 | 23.00 | 21.50 | 23.00 | 23.00 | 1.55% | 18,376 |
| Jun 12, 2026 | 22.70 | 22.80 | 22.30 | 22.65 | 22.65 | 0.44% | 11,572 |
| Jun 11, 2026 | 23.00 | 23.00 | 22.20 | 22.55 | 22.55 | -0.44% | 18,163 |
| Jun 10, 2026 | 22.10 | 22.65 | 21.50 | 22.65 | 22.65 | 4.14% | 35,545 |
| Jun 9, 2026 | 22.00 | 22.10 | 21.60 | 21.75 | 21.75 | -2.03% | 32,128 |
| Jun 8, 2026 | 22.00 | 22.25 | 21.90 | 22.20 | 22.20 | 0.23% | 13,825 |