Philion SE (FRA:PH6)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.06% | - |
| Oct 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.11% | - |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.15% | - |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.20% | - |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.25% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.30% | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.35% | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.41% | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.47% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.53% | - |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.60% | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.67% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.82% | - |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.39% | 600 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.86% | - |
| Sep 30, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.94% | - |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | - |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | - |
| Sep 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | - |
| Sep 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 15, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -43.93% | 800 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.90% | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.94% | - |
| Sep 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.98% | - |
| Sep 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.02% | - |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.06% | - |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.11% | - |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.15% | - |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.20% | - |
| Aug 26, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.25% | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.30% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.35% | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.41% | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.47% | - |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.53% | - |