Skip to main content
Philion SE (FRA:PH6)
Germany flag Germany · Delayed Price · Currency is EUR
0.0625
+0.0010 (1.63%)
At close: Nov 28, 2025

Philion SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07--
Dec 3, 20250.060.070.060.070.071.55%-
Dec 2, 20250.060.060.060.060.061.57%-
Dec 1, 20250.060.060.060.060.061.60%-
Nov 28, 20250.060.060.060.060.061.63%-
Nov 27, 20250.060.060.060.060.061.65%-
Nov 26, 20250.060.060.060.060.061.68%-
Nov 25, 20250.060.060.060.060.061.71%-
Nov 24, 20250.060.060.060.060.061.74%-
Nov 21, 20250.060.060.060.060.061.77%-
Nov 20, 20250.060.060.060.060.061.80%-
Nov 19, 20250.050.060.050.060.061.83%-
Nov 18, 20250.050.050.050.050.051.87%-
Nov 17, 20250.050.050.050.050.051.90%-
Nov 14, 20250.050.050.050.050.051.94%-
Nov 13, 20250.050.050.050.050.051.98%-
Nov 12, 20250.050.050.050.050.054.12%-
Nov 11, 20250.050.050.050.050.052.11%-
Nov 10, 20250.050.050.050.050.052.15%-
Nov 7, 20250.050.050.050.050.052.20%-
Nov 6, 20250.040.050.040.050.052.25%-
Nov 5, 20250.040.040.040.040.04--
Nov 4, 20250.040.040.040.040.04--
Nov 3, 20250.040.040.040.040.04--
Oct 31, 20250.040.040.040.040.042.30%-
Oct 30, 20250.040.040.040.040.042.35%-
Oct 29, 20250.040.040.040.040.04--
Oct 28, 20250.050.050.040.040.04-17.48%-
Oct 27, 20250.050.050.050.050.051.98%-
Oct 24, 20250.050.050.050.050.052.02%-
Oct 23, 20250.050.050.050.050.052.06%-
Oct 22, 20250.050.050.050.050.052.11%-
Oct 21, 20250.050.050.050.050.052.15%-
Oct 20, 20250.050.050.050.050.052.20%-
Oct 17, 20250.040.050.040.050.052.25%-
Oct 16, 20250.040.040.040.040.042.30%-
Oct 15, 20250.040.040.040.040.042.35%-
Oct 14, 20250.040.040.040.040.042.41%-
Oct 13, 20250.040.040.040.040.042.47%-
Oct 10, 20250.040.040.040.040.042.53%-
Oct 9, 20250.040.040.040.040.04--
Oct 8, 20250.040.040.040.040.042.60%-
Oct 7, 20250.040.040.040.040.042.67%-
Oct 6, 20250.040.040.040.040.042.74%-
Oct 3, 20250.040.040.040.040.042.82%-
Oct 2, 20250.040.040.040.040.04-1.39%600
Oct 1, 20250.040.040.040.040.042.86%-
Sep 30, 20250.030.040.030.040.042.94%-
Sep 29, 20250.030.030.030.030.033.03%-
Sep 26, 20250.030.030.030.030.03--
Sep 25, 20250.030.030.030.030.03--
Sep 24, 20250.030.030.030.030.03--
Sep 23, 20250.030.030.030.030.033.13%-
Sep 22, 20250.030.030.030.030.033.23%-
Sep 19, 20250.030.030.030.030.033.33%-
Sep 18, 20250.030.030.030.030.03--
Sep 17, 20250.030.030.030.030.03--
Sep 16, 20250.030.030.030.030.03--
Sep 15, 20250.050.050.030.030.03-43.93%800
Sep 12, 20250.050.050.050.050.051.90%-
Sep 11, 20250.050.050.050.050.05--
Sep 10, 20250.050.050.050.050.05--
Sep 9, 20250.050.050.050.050.051.94%-
Sep 8, 20250.050.050.050.050.05--
Sep 5, 20250.050.050.050.050.05--
Sep 4, 20250.050.050.050.050.05--
Sep 3, 20250.050.050.050.050.051.98%-
Sep 2, 20250.050.050.050.050.052.02%-
Sep 1, 20250.050.050.050.050.052.06%-
Aug 29, 20250.050.050.050.050.052.11%-
Aug 28, 20250.050.050.050.050.052.15%-
Aug 27, 20250.050.050.050.050.052.20%-
Aug 26, 20250.040.050.040.050.052.25%-
Aug 25, 20250.040.040.040.040.04--
Aug 22, 20250.040.040.040.040.042.30%-
Aug 21, 20250.040.040.040.040.042.35%-
Aug 20, 20250.040.040.040.040.042.41%-
Aug 19, 20250.040.040.040.040.042.47%-
Aug 18, 20250.040.040.040.040.04--
Aug 15, 20250.040.040.040.040.042.53%-
Aug 14, 20250.040.040.040.040.04--
Aug 13, 20250.040.040.040.040.04-1.25%1,500
Aug 12, 20250.060.060.040.040.04-37.50%-
Aug 11, 20250.060.060.060.060.06--
Aug 8, 20250.070.070.060.060.06-3.03%2,700
Aug 7, 20250.070.070.070.070.071.54%-
Aug 6, 20250.060.070.060.070.071.56%-
Aug 5, 20250.060.060.060.060.061.59%-
Aug 4, 20250.060.060.060.060.061.61%-
Aug 1, 20250.060.060.060.060.06--
Jul 31, 20250.060.060.060.060.061.64%-
Jul 30, 20250.060.060.060.060.061.67%-
Jul 29, 20250.060.060.060.060.061.69%-
Jul 28, 20250.060.060.060.060.061.72%-
Jul 25, 20250.060.060.060.060.061.75%-
Jul 24, 20250.060.060.060.060.06--
Jul 23, 20250.060.060.060.060.061.79%-
Jul 22, 20250.060.060.060.060.061.82%-
Jul 21, 20250.050.060.050.060.061.85%-
Jul 18, 20250.050.050.050.050.05--