Philogen S.p.A. (BST:78Q)
Germany · Delayed Price · Currency is EUR 19.94
-0.36 (-1.77%)
At close: Oct 30, 2026
BST:78Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.30 | 20.40 | 19.90 | 19.94 | 19.94 | -1.77% | 5 |
| Oct 29, 2026 | 20.15 | 20.60 | 20.15 | 20.30 | 20.30 | -0.25% | - |
| Oct 28, 2026 | 20.80 | 20.85 | 20.35 | 20.35 | 20.35 | -8.54% | 10 |
| Oct 27, 2026 | 20.45 | 22.25 | 20.20 | 22.25 | 22.25 | 9.88% | 15 |
| Oct 26, 2026 | 20.25 | 21.15 | 20.10 | 20.25 | 20.25 | -0.98% | - |
| Oct 23, 2026 | 20.30 | 20.60 | 20.25 | 20.45 | 20.45 | -0.24% | - |
| Oct 22, 2026 | 20.35 | 20.80 | 20.35 | 20.50 | 20.50 | 0.24% | - |
| Oct 21, 2026 | 20.35 | 20.80 | 20.35 | 20.45 | 20.45 | -1.21% | - |
| Oct 20, 2026 | 20.20 | 20.80 | 20.15 | 20.70 | 20.70 | 2.22% | - |
| Oct 19, 2026 | 20.45 | 20.85 | 20.15 | 20.25 | 20.25 | -1.46% | - |
| Oct 16, 2026 | 20.75 | 20.90 | 20.25 | 20.55 | 20.55 | -0.96% | - |
| Oct 15, 2026 | 20.40 | 20.85 | 20.40 | 20.75 | 20.75 | 1.22% | - |
| Oct 14, 2026 | 20.30 | 20.80 | 20.30 | 20.50 | 20.50 | -0.24% | - |
| Oct 13, 2026 | 20.55 | 20.95 | 20.50 | 20.55 | 20.55 | -0.48% | - |
| Oct 12, 2026 | 20.90 | 21.20 | 20.65 | 20.65 | 20.65 | -2.59% | - |
| Oct 9, 2026 | 21.15 | 21.30 | 20.95 | 21.20 | 21.20 | 0.24% | - |
| Oct 8, 2026 | 21.20 | 21.30 | 20.90 | 21.15 | 21.15 | -1.40% | - |
| Oct 7, 2026 | 21.20 | 21.65 | 21.15 | 21.45 | 21.45 | 1.42% | - |
| Oct 6, 2026 | 21.00 | 21.65 | 21.00 | 21.15 | 21.15 | 0.24% | - |
| Oct 5, 2026 | 21.30 | 23.00 | 21.00 | 21.10 | 21.10 | -1.17% | 300 |
| Oct 2, 2026 | 21.30 | 21.95 | 21.20 | 21.35 | 21.35 | 0.71% | - |
| Oct 1, 2026 | 21.50 | 21.50 | 20.90 | 21.20 | 21.20 | -0.93% | - |
| Sep 30, 2026 | 21.40 | 21.75 | 21.40 | 21.40 | 21.40 | -0.47% | - |
| Sep 29, 2026 | 21.35 | 21.70 | 21.35 | 21.50 | 21.50 | 0.23% | - |
| Sep 28, 2026 | 21.75 | 21.95 | 21.35 | 21.45 | 21.45 | -2.28% | - |
| Sep 25, 2026 | 21.35 | 22.00 | 21.35 | 21.95 | 21.95 | 2.09% | - |
| Sep 24, 2026 | 22.25 | 22.25 | 21.20 | 21.50 | 21.50 | -3.37% | - |
| Sep 23, 2026 | 22.45 | 22.85 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Sep 22, 2026 | 22.50 | 22.70 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Sep 21, 2026 | 22.35 | 22.75 | 22.35 | 22.50 | 22.50 | 0.45% | - |
| Sep 18, 2026 | 22.40 | 22.65 | 22.25 | 22.40 | 22.40 | 0.67% | - |
| Sep 17, 2026 | 22.90 | 22.90 | 22.25 | 22.25 | 22.25 | -1.77% | - |
| Sep 16, 2026 | 22.35 | 23.45 | 22.35 | 22.65 | 22.65 | -1.74% | - |
| Sep 15, 2026 | 22.25 | 23.25 | 22.25 | 23.05 | 23.05 | -0.43% | - |
| Sep 14, 2026 | 22.25 | 23.40 | 22.25 | 23.15 | 23.15 | 1.09% | - |
| Sep 11, 2026 | 22.95 | 23.35 | 22.45 | 22.90 | 22.90 | 1.55% | - |
| Sep 10, 2026 | 22.20 | 23.05 | 22.00 | 22.55 | 22.55 | -0.66% | - |
| Sep 9, 2026 | 22.05 | 23.15 | 22.05 | 22.70 | 22.70 | -0.66% | - |
| Sep 8, 2026 | 22.20 | 23.40 | 22.20 | 22.85 | 22.85 | -1.08% | - |
| Sep 7, 2026 | 21.95 | 23.20 | 21.95 | 23.10 | 23.10 | 1.09% | - |
| Sep 4, 2026 | 23.00 | 23.15 | 22.25 | 22.85 | 22.85 | -0.44% | - |
| Sep 3, 2026 | 22.20 | 23.50 | 22.20 | 22.95 | 22.95 | -0.43% | - |
| Sep 2, 2026 | 22.10 | 23.10 | 22.05 | 23.05 | 23.05 | 3.60% | - |
| Sep 1, 2026 | 21.90 | 23.00 | 21.90 | 22.25 | 22.25 | -2.20% | - |
| Aug 31, 2026 | 23.00 | 23.20 | 22.35 | 22.75 | 22.75 | -1.30% | - |
| Aug 28, 2026 | 23.20 | 23.45 | 23.00 | 23.05 | 23.05 | 0.44% | - |
| Aug 27, 2026 | 22.25 | 23.40 | 22.25 | 22.95 | 22.95 | -0.86% | - |
| Aug 26, 2026 | 23.70 | 23.70 | 22.70 | 23.15 | 23.15 | -0.86% | - |
| Aug 25, 2026 | 22.45 | 23.60 | 22.45 | 23.35 | 23.35 | 0.86% | - |
| Aug 24, 2026 | 23.45 | 23.60 | 22.55 | 23.15 | 23.15 | -1.91% | - |