PHINIA Inc. (FRA:3A6)
Germany · Delayed Price · Currency is EUR 69.00
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:3A6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.73% | - |
| Jul 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Jul 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Jul 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Jul 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 1.50% | - |
| Jul 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jul 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Jul 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 5.38% | - |
| Jul 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jul 3, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Jul 2, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -4.93% | - |
| Jul 1, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jun 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Jun 29, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jun 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Jun 25, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60% | - |
| Jun 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Jun 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Jun 22, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | 8 |
| Jun 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 5.22% | - |
| Jun 18, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -2.90% | - |
| Jun 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -2.82% | - |
| Jun 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.74% | - |
| Jun 15, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.04% | - |
| Jun 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jun 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Jun 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | - |
| Jun 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.87% | - |
| Jun 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.24 | -2.88% | - |
| Jun 5, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.23 | 2.21% | - |
| Jun 4, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.74 | 2.26% | - |
| Jun 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.24 | 3.91% | - |
| Jun 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.75 | -2.29% | - |
| Jun 1, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.25 | - | - |
| May 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.25 | -3.68% | - |
| May 28, 2026 | 66.00 | 68.00 | 66.00 | 68.00 | 67.74 | 4.62% | 121 |
| May 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.75 | 2.36% | - |
| May 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.26 | -1.55% | - |
| May 25, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.25 | 3.20% | - |
| May 22, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.26 | -0.79% | - |
| May 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.76 | 4.13% | - |
| May 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | -4.72% | - |
| May 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.26 | -0.78% | - |
| May 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.75 | -4.48% | - |
| May 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.74 | 0.75% | - |
| May 14, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.24 | 1.53% | - |
| May 13, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.25 | -2.24% | - |
| May 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.74 | 0.75% | - |