Skip to main content
Philogen S.p.A. (BIT:PHIL)
Italy flag Italy · Delayed Price · Currency is EUR
20.80
-0.40 (-1.89%)
Mar 5, 2026, 5:35 PM CET

Philogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202621.0021.2020.8021.2021.202.91%19,279
Mar 3, 202621.0021.6020.6020.6020.60-2.37%25,227
Mar 2, 202620.5021.3020.5021.1021.100.48%22,108
Feb 27, 202621.0021.3021.0021.0021.00-6,253
Feb 26, 202621.1021.1020.6021.0021.00-0.47%16,160
Feb 25, 202621.2021.4021.0021.1021.10-11,945
Feb 24, 202621.2021.4021.1021.1021.10-0.94%10,861
Feb 23, 202621.9021.9021.0021.3021.30-0.47%25,035
Feb 20, 202621.3021.6021.2021.4021.40-0.93%5,820
Feb 19, 202621.7021.7021.2021.6021.60-0.46%4,165
Feb 18, 202621.5021.8021.5021.7021.70-0.91%2,452
Feb 17, 202621.3022.0021.3021.9021.901.39%10,015
Feb 16, 202621.9021.9021.3021.6021.60-35,678
Feb 13, 202622.3022.3021.5021.6021.60-0.92%8,805
Feb 12, 202621.3022.0021.3021.8021.802.83%12,771
Feb 11, 202621.5021.5021.2021.2021.20-0.93%5,815
Feb 10, 202621.4021.5021.3021.4021.400.47%4,430
Feb 9, 202622.0022.0021.2021.3021.300.47%10,661
Feb 6, 202621.2021.4021.0021.2021.20-0.47%8,098
Feb 5, 202621.5021.7021.2021.3021.30-0.47%7,946
Feb 4, 202622.0022.0021.3021.4021.40-12,711
Feb 3, 202621.6021.6021.4021.4021.40-9,179
Feb 2, 202621.3021.7020.8021.4021.401.90%14,495
Jan 30, 202621.1021.2021.0021.0021.000.48%7,525
Jan 29, 202621.3021.5020.9020.9020.90-1.42%16,634
Jan 28, 202621.0021.3021.0021.2021.20-1.40%9,253
Jan 27, 202621.1021.5021.1021.5021.501.90%7,592
Jan 26, 202621.2021.6021.1021.1021.10-0.94%14,762
Jan 23, 202621.0021.6021.0021.3021.301.43%29,046
Jan 22, 202621.3021.3021.0021.0021.00-12,817
Jan 21, 202620.8021.2020.8021.0021.00-20,335
Jan 20, 202621.6021.6021.0021.0021.00-3.23%27,763
Jan 19, 202621.7021.7021.4021.7021.70-0.46%65,937
Jan 16, 202621.7021.9021.5021.8021.800.46%12,386
Jan 15, 202621.8021.9021.5021.7021.700.46%24,851
Jan 14, 202622.2022.3021.5021.6021.60-3.14%46,119
Jan 13, 202622.6022.6022.0022.3022.30-1.33%64,610
Jan 12, 202622.7022.8022.4022.6022.60-0.88%18,781
Jan 9, 202622.7022.9022.6022.8022.80-22,743
Jan 8, 202622.6022.9022.6022.8022.800.88%18,096
Jan 7, 202622.7022.8022.6022.6022.60-25,732
Jan 6, 202623.0023.0022.5022.6022.60-1.74%25,889
Jan 5, 202623.4023.4022.9023.0023.00-0.86%26,400
Jan 2, 202623.6023.6023.2023.2023.20-0.43%11,398
Dec 30, 202523.1023.3023.0023.3023.30-14,723
Dec 29, 202523.6023.6022.9023.3023.30-0.43%19,069
Dec 23, 202523.6023.6023.4023.4023.40-0.85%48,819
Dec 22, 202523.3023.6023.2023.6023.601.29%14,993
Dec 19, 202523.4023.4023.2023.3023.30-16,323
Dec 18, 202523.4023.5023.1023.3023.30-0.43%18,551
Dec 17, 202523.5023.6023.3023.4023.40-0.43%31,522
Dec 16, 202523.5023.6023.4023.5023.50-17,974
Dec 15, 202523.6023.6023.2023.5023.500.86%7,582
Dec 12, 202523.0023.3022.9023.3023.301.30%29,987
Dec 11, 202522.9023.3022.9023.0023.000.44%53,975
Dec 10, 202522.9023.2022.8022.9022.90-0.43%73,578
Dec 9, 202523.1023.3022.9023.0023.00-45,397
Dec 8, 202523.6023.6023.0023.0023.00-1.71%16,164
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