Skip to main content
logo
Philogen S.p.A. (BIT:PHIL)
Italy flag Italy · Delayed Price · Currency is EUR
24.60
+0.20 (0.82%)
Jul 7, 2026, 5:35 PM CET

Philogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202624.4024.7524.0524.6024.600.82%129,186
Jul 6, 202624.7025.0024.2024.4024.40-2.01%22,814
Jul 3, 202624.1025.0024.1024.9024.901.84%45,337
Jul 2, 202623.8024.5023.7524.4524.452.95%30,032
Jul 1, 202623.3523.7523.1523.7523.752.37%23,705
Jun 30, 202622.9523.3522.9523.2023.20-5,574
Jun 29, 202623.2023.5023.0523.2023.20-0.22%8,885
Jun 26, 202623.4523.5022.9523.2523.25-0.21%13,805
Jun 25, 202623.0023.5022.5523.3023.302.19%17,939
Jun 24, 202622.3022.8522.2022.8022.800.88%9,573
Jun 23, 202622.4022.6522.3022.6022.60-0.88%4,445
Jun 22, 202623.4023.4022.4522.8022.80-1.08%7,028
Jun 19, 202622.7023.3522.7023.0523.05-0.22%17,885
Jun 18, 202623.2023.2022.6523.1023.100.22%7,562
Jun 17, 202622.8023.3022.8023.0523.051.10%6,475
Jun 16, 202622.9523.1022.5022.8022.80-0.87%12,859
Jun 15, 202621.5023.0021.5023.0023.001.55%18,376
Jun 12, 202622.7022.8022.3022.6522.650.44%11,572
Jun 11, 202623.0023.0022.2022.5522.55-0.44%18,163
Jun 10, 202622.1022.6521.5022.6522.654.14%35,545
Jun 9, 202622.0022.1021.6021.7521.75-2.03%32,128
Jun 8, 202622.0022.2521.9022.2022.200.23%13,825
Jun 5, 202622.1022.7022.0022.1522.15-2.21%19,264
Jun 4, 202622.3022.7522.3022.6522.651.12%9,426
Jun 3, 202622.4522.8022.2522.4022.40-7,532
Jun 2, 202622.5023.1022.3022.4022.40-2.61%12,333
Jun 1, 202623.4023.4022.6523.0023.00-1.08%9,904
May 29, 202623.0023.5023.0023.2523.25-7,685
May 28, 202622.5023.3522.5023.2523.250.22%12,440
May 27, 202623.3023.5522.7523.2023.20-1.28%20,108
May 26, 202623.4023.5023.2023.5023.500.43%19,448
May 25, 202622.8023.4022.4023.4023.403.08%51,219
May 22, 202622.8022.8022.5022.7022.70-0.22%17,534
May 21, 202622.0022.8022.0022.7522.752.48%42,843
May 20, 202622.1022.4521.8022.2022.201.37%10,531
May 19, 202622.4522.4521.8521.9021.90-0.90%9,929
May 18, 202622.6022.6021.8022.1022.101.38%13,353
May 15, 202622.5022.5522.2522.5021.80-0.88%8,966
May 14, 202622.1522.7021.7022.7021.992.95%15,812
May 13, 202621.4522.6521.4522.0521.360.68%19,352
May 12, 202621.6521.9521.3521.9021.221.15%10,050
May 11, 202621.8021.8021.3021.6520.981.64%10,314
May 8, 202621.5521.5521.2521.3020.64-1.84%13,556
May 7, 202622.3522.3521.6021.7021.02-1.81%7,824
May 6, 202621.7522.2021.6022.1021.411.14%21,526
May 5, 202622.0022.0021.6521.8521.17-0.68%6,652
May 4, 202621.7022.3521.6522.0021.321.62%24,168
Apr 30, 202621.2021.9020.9021.6520.982.12%20,328
Apr 29, 202621.2521.2520.6521.2020.541.92%19,874
Apr 28, 202620.5521.1020.5520.8020.15-13,079