Skip to main content
Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
1.190
-0.010 (-0.83%)
At close: Mar 6, 2026

CYS:PHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.171.191.171.191.19-0.83%1,200
Mar 5, 20261.201.201.201.201.201.69%100
Mar 4, 20261.181.181.181.181.18-0.84%500
Mar 3, 20261.151.191.151.191.192.59%3,361
Mar 2, 20261.181.201.151.161.16-1.69%9,697
Feb 27, 20261.181.191.181.181.18-12,350
Feb 26, 20261.181.181.181.181.18-1.67%900
Feb 25, 20261.191.201.191.201.200.84%675
Feb 24, 20261.191.191.181.191.19-1.65%3,340
Feb 20, 20261.211.211.211.211.211.68%1,000
Feb 19, 20261.191.191.191.191.19-1.65%7,000
Feb 18, 20261.191.211.191.211.211.68%13,910
Feb 17, 20261.201.201.191.191.19-475
Feb 16, 20261.191.191.191.191.19-5,000
Feb 13, 20261.201.201.191.191.19-0.83%2,700
Feb 12, 20261.211.211.201.201.20-7,300
Feb 11, 20261.201.201.201.201.20-13,145
Feb 10, 20261.221.221.201.201.20-0.83%6,655
Feb 9, 20261.201.211.201.211.21-3,342
Feb 6, 20261.211.211.211.211.210.83%5,000
Feb 5, 20261.201.211.191.201.200.84%16,299
Feb 3, 20261.181.211.181.191.19-0.83%1,150
Feb 2, 20261.201.211.201.201.201.69%2,235
Jan 30, 20261.191.191.181.181.18-2,200
Jan 29, 20261.181.181.181.181.18-47
Jan 28, 20261.181.181.181.181.18-0.84%2,493
Jan 27, 20261.181.191.181.191.190.85%3,200
Jan 26, 20261.161.181.161.181.18-1,100
Jan 20, 20261.181.181.181.181.18-0.84%100
Jan 16, 20261.181.191.181.191.19-2,150
Jan 15, 20261.191.191.191.191.19-1,000
Jan 14, 20261.141.201.141.191.192.59%11,329
Jan 13, 20261.141.161.141.161.16-2,000
Jan 12, 20261.161.161.161.161.160.87%650
Jan 9, 20261.151.161.151.151.150.88%16,321
Jan 8, 20261.141.141.141.141.14-0.87%1,000
Jan 7, 20261.151.151.151.151.15-694
Jan 5, 20261.151.151.151.151.150.88%3,850
Dec 31, 20251.141.141.141.141.142.70%500
Dec 30, 20251.121.121.111.111.11-2,175
Dec 29, 20251.141.151.111.111.11-2.63%29,680
Dec 23, 20251.141.141.141.141.14-3,693
Dec 22, 20251.141.141.141.141.14-1,400
Dec 19, 20251.141.141.141.141.14-5,720
Dec 18, 20251.121.151.101.141.14-4,885
Dec 17, 20251.131.141.131.141.144.59%1,500
Dec 16, 20251.121.121.091.091.09-0.91%11,500
Dec 15, 20251.131.131.101.101.100.92%7,000
Dec 12, 20251.111.111.091.091.09-1.80%7,450
Dec 11, 20251.111.111.111.111.110.91%300
Dec 10, 20251.141.141.101.101.10-3.51%10,270
Dec 9, 20251.121.141.121.141.143.64%2,000
Dec 8, 20251.101.101.101.101.10-5,000
Dec 5, 20251.111.111.101.101.10-1.79%1,000
Dec 4, 20251.121.121.121.121.12-200
Dec 3, 20251.111.121.111.121.12-2,450
Dec 2, 20251.121.121.121.121.12-0.88%220
Nov 28, 20251.141.141.111.131.130.89%2,100
Nov 27, 20251.141.141.121.121.12-2.61%750
Nov 25, 20251.151.151.151.151.151.77%200
Nov 24, 20251.131.131.121.131.12-3,500
Nov 20, 20251.121.151.121.131.12-0.88%5,500
Nov 19, 20251.141.141.141.141.13-2,200
Nov 17, 20251.151.151.141.141.13-0.87%428
Nov 14, 20251.141.151.141.151.141.77%2,400
Nov 12, 20251.131.131.131.131.121.80%1,450
Nov 11, 20251.141.141.111.111.10-2.63%12,010
Nov 10, 20251.131.151.131.141.130.88%45,300
Nov 7, 20251.131.131.131.131.12-600
Nov 6, 20251.111.131.111.131.121.80%1,300
Nov 5, 20251.111.111.111.111.10-2.63%5,044
Nov 4, 20251.121.141.121.141.132.70%1,500
Nov 3, 20251.111.111.111.111.10-2,450
Oct 31, 20251.111.111.111.111.10-4,336
Oct 30, 20251.121.121.111.111.10-0.89%8,403
Oct 27, 20251.121.121.121.121.11-0.88%600
Oct 23, 20251.151.151.131.131.12-3,650
Oct 22, 20251.131.131.121.131.12-5,250
Oct 20, 20251.131.131.131.131.12-1,732
Oct 16, 20251.141.141.131.131.12-1,300
Oct 14, 20251.131.131.131.131.12-350
Oct 13, 20251.141.141.131.131.12-1.74%5,200
Oct 9, 20251.161.171.141.151.140.88%6,100
Oct 8, 20251.161.161.131.141.13-0.87%16,367
Oct 7, 20251.161.161.151.151.14-1.71%28,500
Oct 6, 20251.171.171.171.171.15-0.85%30
Sep 30, 20251.181.181.181.181.162.61%7
Sep 29, 20251.151.151.151.151.13-2.54%5,500
Sep 26, 20251.181.181.181.181.160.85%90
Sep 25, 20251.151.201.151.171.150.86%21,150
Sep 24, 20251.161.161.151.161.14-0.85%4,500
Sep 19, 20251.171.171.171.171.15-0.85%1,950
Sep 16, 20251.181.181.181.181.16-4,400
Sep 15, 20251.181.181.181.181.16-900
Sep 12, 20251.171.181.171.181.16-1.67%3,000
Sep 10, 20251.191.221.171.201.180.84%29,709
Sep 8, 20251.191.191.191.191.17-0.83%100