Skip to main content
logo
Philion SE (FRA:PH6)
Germany flag Germany · Delayed Price · Currency is EUR
0.1560
+0.0655 (72.38%)
At close: Sep 9, 2025

Philion SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20250.160.160.160.16-72.38%-
Sep 8, 20250.090.090.090.09--41.99%-
Sep 5, 20250.160.160.160.16-0.65%-
Sep 4, 20250.160.160.160.16---
Sep 3, 20250.160.160.160.16-0.65%-
Sep 2, 20250.150.150.150.15-0.65%-
Sep 1, 20250.150.150.150.15-0.66%-
Aug 29, 20250.150.150.150.15-0.66%-
Aug 28, 20250.150.150.150.15-0.67%-
Aug 27, 20250.150.150.150.15-0.67%-
Aug 26, 20250.150.150.150.15---
Aug 25, 20250.150.150.150.15-0.68%-
Aug 22, 20250.150.150.150.15-0.68%-
Aug 21, 20250.150.150.150.15-0.68%-
Aug 20, 20250.150.150.150.15-0.69%-
Aug 19, 20250.150.150.150.15-3.57%-
Aug 18, 20250.150.150.140.14--2.78%-
Aug 15, 20250.140.140.140.14-4.35%-
Aug 14, 20250.140.140.140.14--4.17%-
Aug 13, 20250.150.150.140.14--12.20%-
Aug 12, 20250.170.170.160.16---
Aug 11, 20250.170.170.160.16--3.53%-
Aug 8, 20250.170.170.160.17---
Aug 7, 20250.170.170.160.17-3.66%-
Aug 6, 20250.170.170.160.16-1.23%-
Aug 5, 20250.170.170.160.16--2.99%-
Aug 4, 20250.170.170.160.17---
Aug 1, 20250.170.170.160.17-22.79%-
Jul 31, 20250.140.140.110.14-0.74%-
Jul 30, 20250.140.140.110.14---
Jul 29, 20250.130.140.110.14-0.75%-
Jul 28, 20250.130.130.110.13---
Jul 25, 20250.130.130.110.13-60.48%-
Jul 24, 20250.130.130.080.08-7.74%-
Jul 23, 20250.080.080.080.08---
Jul 22, 20250.130.130.080.08--41.29%-
Jul 21, 20250.130.130.110.13-60.98%-
Jul 18, 20250.130.130.080.08--37.88%-
Jul 17, 20250.130.130.130.13---
Jul 16, 20250.130.130.110.13-0.76%-
Jul 15, 20250.130.130.130.13---
Jul 14, 20250.130.130.130.13---
Jul 11, 20250.130.130.110.13---
Jul 10, 20250.130.130.110.13---
Jul 9, 20250.130.130.110.13-87.14%-
Jul 8, 20250.070.070.070.07---
Jul 7, 20250.140.140.070.07--23.50%-
Jul 4, 20250.140.140.090.09---
Jul 3, 20250.140.140.090.09-1.10%-
Jul 2, 20250.090.090.090.09---