Philogen S.p.A. (BIT:PHIL)
Italy
· Delayed Price · Currency is EUR 23.40
-0.10 (-0.43%)
At close: Dec 5, 2025
Philogen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.70 | 23.70 | 23.30 | 23.40 | 23.40 | -0.43% | 14,566 |
| Dec 4, 2025 | 23.20 | 23.70 | 23.10 | 23.50 | 23.50 | 2.17% | 68,495 |
| Dec 3, 2025 | 23.10 | 23.20 | 22.80 | 23.00 | 23.00 | - | 17,439 |
| Dec 2, 2025 | 22.60 | 23.30 | 22.60 | 23.00 | 23.00 | 1.77% | 21,394 |
| Dec 1, 2025 | 23.50 | 23.80 | 22.40 | 22.60 | 22.60 | -6.22% | 97,401 |
| Nov 28, 2025 | 23.90 | 24.10 | 23.70 | 24.10 | 24.10 | 0.42% | 12,039 |
| Nov 27, 2025 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | 0.42% | 16,282 |
| Nov 26, 2025 | 24.10 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 6,915 |
| Nov 25, 2025 | 23.90 | 24.40 | 23.80 | 24.10 | 24.10 | 1.26% | 57,423 |
| Nov 24, 2025 | 23.50 | 23.80 | 23.40 | 23.80 | 23.80 | 0.42% | 10,470 |
| Nov 21, 2025 | 23.50 | 23.70 | 23.20 | 23.70 | 23.70 | 0.85% | 29,820 |
| Nov 20, 2025 | 23.20 | 23.50 | 23.00 | 23.50 | 23.50 | 0.86% | 13,735 |
| Nov 19, 2025 | 23.00 | 23.40 | 23.00 | 23.30 | 23.30 | 0.43% | 16,197 |
| Nov 18, 2025 | 23.00 | 23.40 | 23.00 | 23.20 | 23.20 | - | 28,037 |
| Nov 17, 2025 | 23.70 | 23.70 | 23.00 | 23.20 | 23.20 | -0.85% | 10,222 |
| Nov 14, 2025 | 23.30 | 23.40 | 22.90 | 23.40 | 23.40 | 0.43% | 23,111 |
| Nov 13, 2025 | 23.40 | 23.80 | 23.10 | 23.30 | 23.30 | -0.85% | 19,069 |
| Nov 12, 2025 | 24.50 | 24.50 | 23.20 | 23.50 | 23.50 | -2.89% | 36,495 |
| Nov 11, 2025 | 24.10 | 24.30 | 23.90 | 24.20 | 24.20 | - | 7,802 |
| Nov 10, 2025 | 23.70 | 24.50 | 23.70 | 24.20 | 24.20 | 1.68% | 9,644 |
| Nov 7, 2025 | 23.80 | 24.00 | 23.50 | 23.80 | 23.80 | -1.65% | 10,936 |
| Nov 6, 2025 | 24.50 | 24.50 | 24.00 | 24.20 | 24.20 | -0.41% | 4,690 |
| Nov 5, 2025 | 24.10 | 24.50 | 24.00 | 24.30 | 24.30 | -1.22% | 15,238 |
| Nov 4, 2025 | 24.80 | 24.80 | 24.10 | 24.60 | 24.60 | - | 9,440 |
| Nov 3, 2025 | 24.80 | 25.50 | 24.40 | 24.60 | 24.60 | -0.81% | 33,048 |
| Oct 31, 2025 | 24.30 | 24.80 | 24.10 | 24.80 | 24.80 | 2.06% | 28,467 |
| Oct 30, 2025 | 24.00 | 24.30 | 22.70 | 24.30 | 24.30 | 1.25% | 60,360 |
| Oct 29, 2025 | 23.80 | 24.20 | 23.80 | 24.00 | 24.00 | 0.84% | 51,092 |
| Oct 28, 2025 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | 11,828 |
| Oct 27, 2025 | 23.80 | 24.10 | 23.70 | 24.00 | 24.00 | 0.84% | 24,954 |
| Oct 24, 2025 | 23.90 | 24.00 | 23.20 | 23.80 | 23.80 | -0.42% | 196,675 |
| Oct 23, 2025 | 23.80 | 23.90 | 23.40 | 23.90 | 23.90 | - | 8,431 |
| Oct 22, 2025 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 11,076 |
| Oct 21, 2025 | 23.60 | 24.00 | 23.50 | 24.00 | 24.00 | 0.42% | 20,925 |
| Oct 20, 2025 | 23.50 | 23.90 | 23.10 | 23.90 | 23.90 | 2.14% | 22,880 |
| Oct 17, 2025 | 23.10 | 23.50 | 22.90 | 23.40 | 23.40 | -0.85% | 11,628 |
| Oct 16, 2025 | 23.00 | 23.70 | 22.90 | 23.60 | 23.60 | 2.16% | 10,412 |
| Oct 15, 2025 | 23.50 | 23.50 | 23.00 | 23.10 | 23.10 | -1.70% | 8,637 |
| Oct 14, 2025 | 22.80 | 23.50 | 22.50 | 23.50 | 23.50 | 2.62% | 29,044 |
| Oct 13, 2025 | 22.90 | 23.00 | 22.60 | 22.90 | 22.90 | - | 8,767 |
| Oct 10, 2025 | 23.00 | 23.30 | 22.80 | 22.90 | 22.90 | - | 14,950 |
| Oct 9, 2025 | 23.10 | 23.20 | 22.90 | 22.90 | 22.90 | -0.87% | 20,992 |
| Oct 8, 2025 | 23.90 | 23.90 | 22.80 | 23.10 | 23.10 | -3.75% | 43,257 |
| Oct 7, 2025 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -1.23% | 14,358 |
| Oct 6, 2025 | 23.80 | 24.40 | 23.50 | 24.30 | 24.30 | 2.53% | 35,487 |
| Oct 3, 2025 | 23.60 | 23.80 | 22.90 | 23.70 | 23.70 | 0.42% | 34,486 |
| Oct 2, 2025 | 23.60 | 23.90 | 23.30 | 23.60 | 23.60 | - | 17,724 |
| Oct 1, 2025 | 23.50 | 23.90 | 23.40 | 23.60 | 23.60 | -0.84% | 29,203 |
| Sep 30, 2025 | 23.70 | 23.80 | 23.20 | 23.80 | 23.80 | -0.42% | 36,404 |
| Sep 29, 2025 | 23.70 | 23.90 | 22.90 | 23.90 | 23.90 | 1.27% | 33,327 |