PHINIA Inc. (FRA:3A6)
Germany · Delayed Price · Currency is EUR 64.00
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST
PHINIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Feb 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Feb 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Feb 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Feb 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Feb 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Feb 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Feb 5, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Feb 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 6 |
| Feb 3, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Feb 2, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 3.42% | 38 |
| Jan 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 29, 2026 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | 2.61% | 10 |
| Jan 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jan 27, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Jan 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4.35% | - |
| Jan 21, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Jan 20, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 15 |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Jan 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Jan 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jan 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jan 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Jan 8, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Jan 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | - |
| Jan 6, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Jan 5, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Jan 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Dec 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Dec 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Dec 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | 10 |
| Dec 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Dec 19, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Dec 18, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Dec 17, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Dec 16, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.81% | - |
| Dec 15, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Dec 12, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.23% | - |
| Dec 11, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.52% | - |
| Dec 10, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Dec 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Dec 8, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |