PHINIA Inc. (FRA:3A6)
Germany · Delayed Price · Currency is EUR 60.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:3A6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | - | - | - |
| Aug 25, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | - |
| Aug 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Aug 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Aug 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Aug 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Aug 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Aug 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 14, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Aug 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | - |
| Aug 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 10, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 7, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Aug 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -4.38% | - |
| Aug 5, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Aug 4, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 7.94% | 121 |
| Aug 3, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 31, 2026 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | -10.64% | 10 |
| Jul 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.21% | - |
| Jul 28, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jul 27, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jul 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jul 23, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jul 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Jul 21, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -2.17% | - |
| 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% | - |