PHINIA Inc. (FRA:3A6)
Germany · Delayed Price · Currency is EUR 73.50
+1.50 (2.08%)
At close: Jun 26, 2026
FRA:3A6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.24 | 0.76% | - |
| May 8, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.75 | 0.76% | - |
| May 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.25 | -1.50% | - |
| May 6, 2026 | 64.00 | 66.50 | 64.00 | 66.50 | 66.24 | 6.40% | - |
| May 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.26 | - | - |
| May 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.26 | 3.31% | - |
| Apr 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | -0.82% | - |
| Apr 29, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.77 | 0.83% | - |
| Apr 28, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | -1.63% | - |
| Apr 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.26 | - | - |
| Apr 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.26 | 1.65% | - |
| Apr 23, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.27 | -0.82% | - |
| Apr 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.77 | -0.81% | - |
| Apr 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.26 | 0.82% | - |
| Apr 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.77 | 4.27% | - |
| Apr 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.27 | 1.74% | - |