PHINIA Inc. (FRA:3A6)
Germany · Delayed Price · Currency is EUR 49.80
+0.20 (0.40%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:3A6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | 27 |
| Oct 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Oct 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 20, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 51.00 | 2.00% | - |
| Oct 19, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 15, 2026 | 48.60 | 50.50 | 48.60 | 50.50 | 50.50 | 1.81% | - |
| Oct 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Oct 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 7, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Oct 6, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | - |
| Oct 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Oct 2, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 1.92% | - |
| Oct 1, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Sep 30, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Sep 25, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 2.91% | - |
| Sep 24, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 23, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Sep 22, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | - | - |
| Sep 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 18, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 15, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Sep 14, 2026 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Sep 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Sep 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 9, 2026 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Sep 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | - |
| Sep 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.45% | - |
| Sep 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | 1.77% | - |
| Sep 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.25 | -2.59% | - |
| Sep 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.74 | - | - |
| Aug 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.74 | 0.87% | - |
| Aug 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.24 | -3.36% | - |
| Aug 27, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.23 | -0.83% | 27 |
| Aug 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.73 | - | 26 |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.73 | -1.64% | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.73 | 0.83% | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.23 | -2.42% | - |
| Aug 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.72 | -0.80% | - |
| Aug 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | -1.57% | - |
| Aug 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.21 | 0.79% | - |
| Aug 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.72 | - | - |