Skip to main content
Petrolina (Holdings) Public Ltd (CYS:PHL)
Cyprus flag Cyprus · Delayed Price · Currency is EUR
1.100
-0.020 (-1.79%)
At close: Dec 5, 2025

CYS:PHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20251.201.201.201.201.18-1.64%1,425
Sep 3, 20251.221.221.221.221.20-4,000
Sep 2, 20251.231.251.211.221.20-0.81%3,750
Sep 1, 20251.241.251.231.231.21-0.81%7,078
Aug 29, 20251.241.241.231.241.22-3,646
Aug 28, 20251.241.261.241.241.22-0.80%7,380
Aug 27, 20251.241.251.241.251.23-11,918
Aug 26, 20251.241.251.221.251.23-0.79%22,500
Aug 25, 20251.271.271.251.261.24-0.79%7,090
Aug 22, 20251.281.281.271.271.25-0.78%18,251
Aug 21, 20251.251.281.251.281.262.40%27,999
Aug 20, 20251.251.251.241.251.23-0.79%13,500
Aug 19, 20251.251.261.251.261.24-15,508
Aug 18, 20251.271.271.251.261.241.61%11,793
Aug 14, 20251.251.251.241.241.22-0.80%8,166
Aug 13, 20251.251.251.241.251.23-11,950
Aug 12, 20251.261.261.231.251.232.46%8,933
Aug 11, 20251.241.261.201.221.20-2.40%14,182
Aug 8, 20251.191.281.191.251.235.04%51,569
Aug 7, 20251.101.201.101.191.178.18%95,327
Aug 6, 20251.121.121.101.101.08-1.79%8,503
Aug 5, 20251.111.131.111.121.100.90%14,180
Aug 4, 20251.111.111.101.111.09-6,007
Aug 1, 20251.121.131.111.111.090.91%20,675
Jul 31, 20251.101.121.101.101.08-0.90%1,611
Jul 30, 20251.141.141.101.111.091.83%25,445
Jul 29, 20251.041.111.041.091.075.83%44,900
Jul 28, 20251.011.061.011.031.013.00%42,500
Jul 24, 20250.991.000.991.000.98-5,070
Jul 23, 20250.991.010.991.000.982.04%11,000
Jul 22, 20251.001.000.980.980.96-1.51%470
Jul 18, 20251.001.001.001.000.98-0.50%200
Jul 17, 20251.001.001.001.000.983.09%300
Jul 16, 20250.970.970.970.970.95-10,626
Jul 15, 20250.970.970.970.970.95-2.02%1,000
Jul 14, 20250.970.990.970.990.970.51%4,555
Jul 10, 20250.990.990.990.990.972.60%105
Jul 9, 20250.990.990.960.960.94-3.03%1,315
Jul 8, 20250.990.990.990.990.971.02%470
Jul 7, 20250.970.980.970.980.961.03%3,300
Jul 4, 20250.970.970.970.970.95-1.02%1,450
Jul 3, 20250.960.980.960.980.96-1,200
Jul 2, 20250.980.980.980.980.961.03%550
Jul 1, 20250.970.970.970.970.95-1.02%5,000
Jun 30, 20250.980.980.980.980.96-1.01%1,800
Jun 27, 20250.970.990.970.990.97-1.00%1,180
Jun 26, 20250.981.000.981.000.963.09%5,650
Jun 25, 20250.980.980.970.970.93-1.02%1,400
Jun 24, 20250.980.980.980.980.94-13,250
Jun 23, 20250.980.980.980.980.94-7,549
Jun 20, 20250.990.990.980.980.94-13,100
Jun 19, 20250.980.980.980.980.94-5,000
Jun 18, 20250.980.990.970.980.94-1.01%5,410
Jun 17, 20250.990.990.990.990.95-200
Jun 16, 20250.990.990.990.990.951.02%1,680
Jun 13, 20251.001.000.980.980.94-1.01%1,670