PHINIA Inc. (FRA:3A6)
Germany · Delayed Price · Currency is EUR 61.50
+1.00 (1.65%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:3A6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Apr 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Apr 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Apr 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 4.27% | - |
| Apr 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Apr 16, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Apr 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.10% | - |
| Apr 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Apr 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | - |
| Apr 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Apr 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| Apr 8, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Apr 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Apr 1, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Mar 31, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Mar 30, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -1.71% | - |
| Mar 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Mar 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Mar 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Mar 23, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Mar 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Mar 19, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Mar 18, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| Mar 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Mar 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Mar 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Mar 12, 2026 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| Mar 11, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Mar 9, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.20% | - |
| Mar 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.03% | - |
| Mar 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.74 | 1.64% | - |
| Mar 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.74 | -0.81% | - |
| Mar 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.24 | 0.82% | - |
| Mar 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.74 | -2.40% | - |
| Feb 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.24 | -4.58% | - |
| Feb 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.23 | -2.24% | - |
| Feb 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.72 | 3.08% | - |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.73 | 2.36% | - |
| Feb 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.23 | -0.78% | - |
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.73 | - | - |
| Feb 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.73 | 0.79% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.23 | 0.79% | - |
| Feb 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.74 | -0.79% | - |
| Feb 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.23 | 1.60% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.24 | -3.10% | - |
| Feb 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | 3.20% | - |
| Feb 11, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.24 | 0.81% | - |