Philion SE (FRA:PH6)
Germany · Delayed Price · Currency is EUR 0.0780
-0.0180 (-18.75%)
At close: Feb 20, 2026
Philion SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -18.75% | 500 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | - |
| Feb 18, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | - |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | - |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | - |
| Feb 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | - |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.11% | - |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | - |
| Feb 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | - |
| Feb 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | - |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.16% | - |
| Feb 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.18% | - |
| Feb 4, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.19% | - |
| Feb 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.20% | - |
| Feb 2, 2026 | 0.03 | 0.23 | 0.03 | 0.08 | 0.08 | 151.52% | 500 |
| Jan 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | - |
| Jan 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | - |
| Jan 28, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | 3.33% | - |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 22, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | - |
| Jan 21, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | - |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 19, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | - |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 8, 2026 | 0.00 | 0.03 | 0.00 | 0.03 | 0.03 | - | - |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |