Philion SE (FRA:PH6)
Germany flag Germany · Delayed Price · Currency is EUR
0.1290
+0.0310 (31.63%)
Last updated: Oct 24, 2025, 8:08 AM CET

Philion SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.050.050.050.050.052.06%-
Oct 22, 20250.050.050.050.050.052.11%-
Oct 21, 20250.050.050.050.050.052.15%-
Oct 20, 20250.050.050.050.050.052.20%-
Oct 17, 20250.040.050.040.050.052.25%-
Oct 16, 20250.040.040.040.040.042.30%-
Oct 15, 20250.040.040.040.040.042.35%-
Oct 14, 20250.040.040.040.040.042.41%-
Oct 13, 20250.040.040.040.040.042.47%-
Oct 10, 20250.040.040.040.040.042.53%-
Oct 9, 20250.040.040.040.040.04--
Oct 8, 20250.040.040.040.040.042.60%-
Oct 7, 20250.040.040.040.040.042.67%-
Oct 6, 20250.040.040.040.040.042.74%-
Oct 3, 20250.040.040.040.040.042.82%-
Oct 2, 20250.040.040.040.040.04-1.39%600
Oct 1, 20250.040.040.040.040.042.86%-
Sep 30, 20250.030.040.030.040.042.94%-
Sep 29, 20250.030.030.030.030.033.03%-
Sep 26, 20250.030.030.030.030.03--
Sep 25, 20250.030.030.030.030.03--
Sep 24, 20250.030.030.030.030.03--
Sep 23, 20250.030.030.030.030.033.13%-
Sep 22, 20250.030.030.030.030.033.23%-
Sep 19, 20250.030.030.030.030.033.33%-
Sep 18, 20250.030.030.030.030.03--
Sep 17, 20250.030.030.030.030.03--
Sep 16, 20250.030.030.030.030.03--
Sep 15, 20250.050.050.030.030.03-43.93%800
Sep 12, 20250.050.050.050.050.051.90%-
Sep 11, 20250.050.050.050.050.05--
Sep 10, 20250.050.050.050.050.05--
Sep 9, 20250.050.050.050.050.051.94%-
Sep 8, 20250.050.050.050.050.05--
Sep 5, 20250.050.050.050.050.05--
Sep 4, 20250.050.050.050.050.05--
Sep 3, 20250.050.050.050.050.051.98%-
Sep 2, 20250.050.050.050.050.052.02%-
Sep 1, 20250.050.050.050.050.052.06%-
Aug 29, 20250.050.050.050.050.052.11%-
Aug 28, 20250.050.050.050.050.052.15%-
Aug 27, 20250.050.050.050.050.052.20%-
Aug 26, 20250.040.050.040.050.052.25%-
Aug 25, 20250.040.040.040.040.04--
Aug 22, 20250.040.040.040.040.042.30%-
Aug 21, 20250.040.040.040.040.042.35%-
Aug 20, 20250.040.040.040.040.042.41%-
Aug 19, 20250.040.040.040.040.042.47%-
Aug 18, 20250.040.040.040.040.04--
Aug 15, 20250.040.040.040.040.042.53%-