Skip to main content
Philogen S.p.A. (BIT:PHIL)
Italy flag Italy · Delayed Price · Currency is EUR
20.80
0.00 (0.00%)
Apr 28, 2026, 5:35 PM CET

Philogen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.5521.1020.5520.8020.80-13,079
Apr 27, 202620.7020.8020.5020.8020.800.48%6,825
Apr 24, 202620.7520.9020.6020.7020.700.49%12,972
Apr 23, 202621.3521.3520.6020.6020.60-1.90%12,404
Apr 22, 202620.8021.1020.7021.0021.00-0.24%19,135
Apr 21, 202621.4021.4020.7021.0521.05-19,535
Apr 20, 202621.3021.4520.8521.0521.05-1.17%19,182
Apr 17, 202621.4021.5020.8021.3021.300.47%42,810
Apr 16, 202620.9021.3020.7021.2021.201.68%16,865
Apr 15, 202620.7020.8520.6020.8520.850.72%7,840
Apr 14, 202620.1020.7019.9420.7020.704.23%20,095
Apr 13, 202620.1020.1519.8419.8619.86-0.60%20,087
Apr 10, 202620.2020.3019.8019.9819.98-0.10%38,939
Apr 9, 202619.7820.2019.5620.0020.00-2.44%61,454
Apr 8, 202621.7521.7520.1520.5020.50-3.53%68,866
Apr 7, 202622.2022.3021.0021.2521.25-4.28%28,113
Apr 2, 202622.9022.9022.0022.2022.20-1.77%16,725
Apr 1, 202622.7023.0022.4022.6022.60-0.44%23,925
Mar 31, 202622.3022.7022.1022.7022.701.34%21,915
Mar 30, 202622.9023.5021.7022.4022.40-0.88%68,410
Mar 27, 202622.0022.6022.0022.6022.602.73%17,145
Mar 26, 202622.4022.6022.0022.0022.00-3.08%6,237
Mar 25, 202622.3023.0022.3022.7022.701.79%10,871
Mar 24, 202622.9022.9022.3022.3022.30-2.19%8,481
Mar 23, 202622.5023.3022.5022.8022.80-0.87%16,406
Mar 20, 202623.1023.4022.9023.0023.00-0.43%19,469
Mar 19, 202622.7023.3022.7023.1023.101.76%14,442
Mar 18, 202622.7023.3022.4022.7022.70-0.44%32,659
Mar 17, 202622.8022.8022.4022.8022.801.33%9,009
Mar 16, 202622.3022.8022.1022.5022.500.90%16,519
Mar 13, 202622.7022.7022.3022.3022.30-1.76%11,836
Mar 12, 202623.1023.1022.4022.7022.70-0.44%7,723
Mar 11, 202623.1023.2022.1022.8022.80-0.44%31,004
Mar 10, 202622.3023.2022.2022.9022.904.09%32,371
Mar 9, 202621.4022.1021.2022.0022.002.33%10,152
Mar 6, 202621.0021.6020.9021.5021.503.37%41,136
Mar 5, 202621.0021.1020.8020.8020.80-1.89%4,063
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