Philion SE (FRA:PH6)
Germany · Delayed Price · Currency is EUR 0.0235
0.00 (0.00%)
Last updated: Sep 17, 2026, 9:47 PM CET
Philion SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.08% | - |
| Sep 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.26% | - |
| Sep 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.44% | - |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.65% | - |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.26% | - |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.41% | - |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.71% | - |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.06% | - |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | - |
| Sep 7, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 6.90% | - |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | 250 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | - |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | - |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | - |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | - |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | - |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 12.50% | - |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.29% | - |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.67% | 4,100 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | - |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -89.69% | - |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.11% | - |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.15% | - |
| Jul 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.20% | - |
| Jul 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.25% | - |