Skip to main content
Philogen S.p.A. (BIT:PHIL)
Italy flag Italy · Delayed Price · Currency is EUR
23.40
-0.10 (-0.43%)
At close: Dec 5, 2025

Philogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.7023.7023.3023.4023.40-0.43%14,566
Dec 4, 202523.2023.7023.1023.5023.502.17%68,495
Dec 3, 202523.1023.2022.8023.0023.00-17,439
Dec 2, 202522.6023.3022.6023.0023.001.77%21,394
Dec 1, 202523.5023.8022.4022.6022.60-6.22%97,401
Nov 28, 202523.9024.1023.7024.1024.100.42%12,039
Nov 27, 202524.2024.2023.5024.0024.000.42%16,282
Nov 26, 202524.1024.2023.9023.9023.90-0.83%6,915
Nov 25, 202523.9024.4023.8024.1024.101.26%57,423
Nov 24, 202523.5023.8023.4023.8023.800.42%10,470
Nov 21, 202523.5023.7023.2023.7023.700.85%29,820
Nov 20, 202523.2023.5023.0023.5023.500.86%13,735
Nov 19, 202523.0023.4023.0023.3023.300.43%16,197
Nov 18, 202523.0023.4023.0023.2023.20-28,037
Nov 17, 202523.7023.7023.0023.2023.20-0.85%10,222
Nov 14, 202523.3023.4022.9023.4023.400.43%23,111
Nov 13, 202523.4023.8023.1023.3023.30-0.85%19,069
Nov 12, 202524.5024.5023.2023.5023.50-2.89%36,495
Nov 11, 202524.1024.3023.9024.2024.20-7,802
Nov 10, 202523.7024.5023.7024.2024.201.68%9,644
Nov 7, 202523.8024.0023.5023.8023.80-1.65%10,936
Nov 6, 202524.5024.5024.0024.2024.20-0.41%4,690
Nov 5, 202524.1024.5024.0024.3024.30-1.22%15,238
Nov 4, 202524.8024.8024.1024.6024.60-9,440
Nov 3, 202524.8025.5024.4024.6024.60-0.81%33,048
Oct 31, 202524.3024.8024.1024.8024.802.06%28,467
Oct 30, 202524.0024.3022.7024.3024.301.25%60,360
Oct 29, 202523.8024.2023.8024.0024.000.84%51,092
Oct 28, 202524.2024.2023.8023.8023.80-0.83%11,828
Oct 27, 202523.8024.1023.7024.0024.000.84%24,954
Oct 24, 202523.9024.0023.2023.8023.80-0.42%196,675
Oct 23, 202523.8023.9023.4023.9023.90-8,431
Oct 22, 202523.9024.0023.7023.9023.90-0.42%11,076
Oct 21, 202523.6024.0023.5024.0024.000.42%20,925
Oct 20, 202523.5023.9023.1023.9023.902.14%22,880
Oct 17, 202523.1023.5022.9023.4023.40-0.85%11,628
Oct 16, 202523.0023.7022.9023.6023.602.16%10,412
Oct 15, 202523.5023.5023.0023.1023.10-1.70%8,637
Oct 14, 202522.8023.5022.5023.5023.502.62%29,044
Oct 13, 202522.9023.0022.6022.9022.90-8,767
Oct 10, 202523.0023.3022.8022.9022.90-14,950
Oct 9, 202523.1023.2022.9022.9022.90-0.87%20,992
Oct 8, 202523.9023.9022.8023.1023.10-3.75%43,257
Oct 7, 202524.3024.5023.9024.0024.00-1.23%14,358
Oct 6, 202523.8024.4023.5024.3024.302.53%35,487
Oct 3, 202523.6023.8022.9023.7023.700.42%34,486
Oct 2, 202523.6023.9023.3023.6023.60-17,724
Oct 1, 202523.5023.9023.4023.6023.60-0.84%29,203
Sep 30, 202523.7023.8023.2023.8023.80-0.42%36,404
Sep 29, 202523.7023.9022.9023.9023.901.27%33,327
Sep 26, 202523.3023.6022.4023.6023.602.16%20,963
Sep 25, 202523.1023.3022.6023.1023.10-0.86%25,333
Sep 24, 202523.2023.3022.5023.3023.300.43%27,357
Sep 23, 202523.0023.2022.4023.2023.200.87%15,992
Sep 22, 202522.9023.0022.4023.0023.002.22%11,617
Sep 19, 202522.4022.6022.3022.5022.501.35%14,692
Sep 18, 202522.5022.6022.1022.2022.20-1.33%27,970
Sep 17, 202522.8022.8022.2022.5022.500.45%4,082
Sep 16, 202522.4022.6022.1022.4022.400.45%11,722
Sep 15, 202522.5022.6022.3022.3022.30-0.89%12,412
Sep 12, 202522.9023.0022.3022.5022.50-2.17%26,380
Sep 11, 202523.0023.4022.9023.0023.00-0.86%4,246
Sep 10, 202523.5023.5022.9023.2023.20-0.85%14,899
Sep 9, 202523.3023.5023.0023.4023.40-6,507
Sep 8, 202522.9023.7022.9023.4023.400.86%5,585
Sep 5, 202522.9023.3022.7023.2023.200.87%7,166
Sep 4, 202523.2023.2022.8023.0023.00-16,275
Sep 3, 202523.1023.4022.8023.0023.00-2.13%10,494
Sep 2, 202524.0024.1023.2023.5023.50-2.08%19,579
Sep 1, 202523.7024.2023.7024.0024.001.69%28,059
Aug 29, 202523.6023.6023.3023.6023.600.43%4,937
Aug 28, 202523.6023.6023.2023.5023.50-0.42%5,361
Aug 27, 202523.6023.6023.3023.6023.600.85%5,812
Aug 26, 202523.6023.7023.4023.4023.40-0.85%6,835
Aug 25, 202523.5023.8023.5023.6023.60-0.42%14,241
Aug 22, 202523.3023.7023.2023.7023.700.42%13,321
Aug 21, 202523.3023.6023.1023.6023.601.29%15,157
Aug 20, 202523.6023.6022.9023.3023.30-0.85%16,676
Aug 19, 202522.8023.8022.4023.5023.507.31%93,790
Aug 18, 202521.4022.0021.3021.9021.902.82%15,328
Aug 14, 202521.6021.6021.3021.3021.30-0.93%3,038
Aug 13, 202521.4021.9021.4021.5021.50-5,127
Aug 12, 202521.7021.9021.5021.5021.50-0.46%4,902
Aug 11, 202521.2022.0021.2021.6021.601.41%15,772
Aug 8, 202521.7021.7021.3021.3021.30-2.29%5,812
Aug 7, 202521.6022.0021.4021.8021.800.46%6,918
Aug 6, 202521.8022.0021.6021.7021.70-1.36%4,942
Aug 5, 202521.7022.1021.7022.0022.000.46%8,625
Aug 4, 202521.9022.2021.6021.9021.90-0.45%11,297
Aug 1, 202521.2022.4021.0022.0022.00-1.35%11,905
Jul 31, 202522.4022.5022.0022.3022.30-7,704
Jul 30, 202522.5022.6022.3022.3022.30-0.89%6,344
Jul 29, 202522.5022.5022.3022.5022.50-0.44%3,890
Jul 28, 202522.9022.9022.5022.6022.600.89%9,946
Jul 25, 202522.4022.8022.4022.4022.40-4,947
Jul 24, 202522.9022.9022.4022.4022.40-2.18%8,816
Jul 23, 202522.5022.9022.5022.9022.902.23%8,419
Jul 22, 202522.6022.6022.4022.4022.40-0.44%4,845
Jul 21, 202522.8022.8022.4022.5022.50-0.44%4,612
Jul 18, 202522.5022.8022.5022.6022.600.44%5,149