Philogen SpA PHIL
MIL · Italy · Health Technology
€22.30-0.20 (-0.89%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.30 | -0.89% | €22.30 | €22.30 | €21.75 | 26.33K |
| 2026-09-30 | €22.50 | +0.90% | €22.35 | €22.60 | €22.30 | 11.88K |
| 2026-09-29 | €22.30 | 0.00% | €22.50 | €22.50 | €22.25 | 11.01K |
| 2026-09-28 | €22.30 | -1.33% | €22.60 | €22.90 | €22.30 | 18.94K |
| 2026-09-25 | €22.60 | +1.80% | €22.40 | €22.85 | €22.10 | 25.03K |
| 2026-09-24 | €22.20 | -5.13% | €23.20 | €23.20 | €21.80 | 51.96K |
| 2026-09-23 | €23.40 | -0.64% | €23.75 | €23.75 | €23.30 | 13.08K |
| 2026-09-22 | €23.55 | +0.21% | €23.50 | €23.55 | €23.30 | 11.08K |
| 2026-09-21 | €23.50 | +0.21% | €23.75 | €23.75 | €23.40 | 6.90K |
| 2026-09-18 | €23.45 | +0.21% | €23.00 | €23.55 | €23.00 | 14.53K |
| 2026-09-17 | €23.40 | -1.47% | €23.75 | €23.80 | €23.30 | 17.32K |
| 2026-09-16 | €23.75 | +2.15% | €23.30 | €23.85 | €23.30 | 11.96K |
| 2026-09-15 | €23.25 | 0.00% | €23.45 | €23.45 | €22.60 | 52.23K |
| 2026-09-14 | €23.25 | +0.65% | €23.05 | €23.60 | €23.05 | 11.67K |
| 2026-09-11 | €23.10 | +1.76% | €22.95 | €23.40 | €22.90 | 14.55K |
| 2026-09-10 | €22.70 | -1.09% | €22.90 | €23.15 | €22.70 | 13.50K |
| 2026-09-09 | €22.95 | -0.86% | €23.15 | €23.20 | €22.75 | 20.52K |
| 2026-09-08 | €23.15 | -0.86% | €23.10 | €23.55 | €23.00 | 21.78K |
| 2026-09-07 | €23.35 | +1.08% | €23.40 | €23.40 | €22.85 | 15.24K |
| 2026-09-04 | €23.10 | -0.22% | €23.15 | €23.30 | €22.95 | 11.08K |
| 2026-09-03 | €23.15 | -0.86% | €23.50 | €23.65 | €23.05 | 4.97K |
| 2026-09-02 | €23.35 | +2.19% | €22.75 | €23.35 | €22.75 | 6.71K |
| 2026-09-01 | €22.85 | -0.87% | €22.95 | €23.05 | €22.60 | 20.21K |
| 2026-08-31 | €23.05 | -1.50% | €23.05 | €23.40 | €22.95 | 18.74K |
| 2026-08-28 | €23.40 | +0.21% | €23.20 | €23.45 | €23.00 | 17.40K |
| 2026-08-27 | €23.35 | -0.85% | €23.35 | €23.70 | €23.05 | 31.83K |
| 2026-08-26 | €23.55 | -1.26% | €24.15 | €24.15 | €23.25 | 18.98K |
| 2026-08-25 | €23.85 | +2.14% | €23.45 | €23.85 | €23.40 | 9.43K |
| 2026-08-24 | €23.35 | -0.43% | €23.65 | €23.70 | €23.30 | 27.64K |
| 2026-08-21 | €23.45 | -0.42% | €23.35 | €23.85 | €23.35 | 9.62K |
| 2026-08-20 | €23.55 | -3.48% | €24.50 | €24.75 | €23.45 | 38.66K |
| 2026-08-19 | €24.40 | +3.61% | €24.25 | €24.45 | €23.70 | 10.53K |
| 2026-08-18 | €23.55 | +0.86% | €23.30 | €23.85 | €23.15 | 16.21K |
| 2026-08-17 | €23.35 | +0.21% | €23.30 | €23.50 | €23.15 | 39.14K |
| 2026-08-14 | €23.30 | -2.51% | €23.90 | €23.90 | €23.25 | 25.07K |
| 2026-08-13 | €23.90 | -1.24% | €23.95 | €24.40 | €23.80 | 17.52K |
| 2026-08-12 | €24.20 | +1.04% | €23.80 | €24.20 | €23.75 | 16.40K |
| 2026-08-11 | €23.95 | -0.42% | €23.80 | €24.15 | €23.75 | 23.93K |
| 2026-08-10 | €24.05 | +1.05% | €23.95 | €24.40 | €23.50 | 12.83K |
| 2026-08-07 | €23.80 | +1.93% | €23.25 | €23.95 | €23.10 | 19.72K |
| 2026-08-06 | €23.35 | -0.21% | €24.00 | €24.00 | €23.20 | 14.27K |
| 2026-08-05 | €23.40 | +0.43% | €23.40 | €23.75 | €23.35 | 17.92K |
| 2026-08-04 | €23.30 | -0.43% | €23.45 | €23.75 | €23.30 | 10.17K |
| 2026-08-03 | €23.40 | -1.68% | €23.70 | €23.80 | €23.25 | 20.58K |
| 2026-07-31 | €23.80 | -0.63% | €23.75 | €24.05 | €23.35 | 17.38K |
| 2026-07-30 | €23.95 | +1.48% | €23.50 | €24.50 | €23.50 | 23.16K |
| 2026-07-29 | €23.60 | -1.67% | €24.00 | €24.20 | €23.60 | 17.39K |
| 2026-07-28 | €24.00 | -1.03% | €24.15 | €24.25 | €23.50 | 19.49K |
| 2026-07-27 | €24.25 | +4.75% | €23.15 | €24.30 | €22.95 | 36.34K |
| 2026-07-24 | €23.15 | +0.65% | €22.70 | €23.35 | €22.70 | 14.91K |
| 2026-07-23 | €23.00 | +0.66% | €23.40 | €23.40 | €22.70 | 23.92K |
| 2026-07-22 | €22.85 | -0.87% | €23.05 | €23.15 | €22.80 | 28.95K |
| 2026-07-21 | €23.05 | -1.07% | €23.35 | €23.60 | €22.90 | 20.03K |
| 2026-07-20 | €23.30 | -3.52% | €23.95 | €24.35 | €22.95 | 29.59K |
| 2026-07-17 | €24.15 | -3.40% | €25.00 | €25.00 | €23.90 | 29.63K |
| 2026-07-16 | €25.00 | -1.77% | €25.75 | €25.75 | €25.00 | 6.60K |
| 2026-07-15 | €25.45 | -1.36% | €25.70 | €25.70 | €25.15 | 4.97K |
| 2026-07-14 | €25.80 | +0.39% | €25.65 | €26.00 | €25.55 | 32.44K |
| 2026-07-13 | €25.70 | +0.59% | €25.55 | €25.80 | €25.40 | 15.36K |
| 2026-07-10 | €25.55 | +0.39% | €25.70 | €25.75 | €25.25 | 33.15K |
| 2026-07-09 | €25.45 | -0.59% | €25.50 | €25.95 | €25.35 | 37.73K |
| 2026-07-08 | €25.60 | +4.07% | €24.55 | €25.70 | €24.40 | 59.11K |
| 2026-07-07 | €24.60 | +0.82% | €24.40 | €24.75 | €24.05 | 129.19K |
| 2026-07-06 | €24.40 | -2.01% | €24.70 | €25.00 | €24.20 | 22.81K |
| 2026-07-03 | €24.90 | +1.84% | €24.10 | €25.00 | €24.10 | 45.34K |
| 2026-07-02 | €24.45 | +2.95% | €23.80 | €24.50 | €23.75 | 30.03K |
| 2026-07-01 | €23.75 | +2.37% | €23.35 | €23.75 | €23.15 | 23.71K |
| 2026-06-30 | €23.20 | 0.00% | €22.95 | €23.35 | €22.95 | 5.57K |
| 2026-06-29 | €23.20 | -0.22% | €23.20 | €23.50 | €23.05 | 8.89K |
| 2026-06-26 | €23.25 | -0.21% | €23.45 | €23.50 | €22.95 | 13.81K |
| 2026-06-25 | €23.30 | +2.19% | €23.00 | €23.50 | €22.55 | 17.94K |
| 2026-06-24 | €22.80 | +0.88% | €22.30 | €22.85 | €22.20 | 9.57K |
| 2026-06-23 | €22.60 | -0.88% | €22.40 | €22.65 | €22.30 | 4.45K |
| 2026-06-22 | €22.80 | -1.08% | €23.40 | €23.40 | €22.45 | 7.03K |
| 2026-06-19 | €23.05 | -0.22% | €22.70 | €23.35 | €22.70 | 17.89K |
| 2026-06-18 | €23.10 | +0.22% | €23.20 | €23.20 | €22.65 | 7.56K |
| 2026-06-17 | €23.05 | +1.10% | €22.80 | €23.30 | €22.80 | 6.48K |
| 2026-06-16 | €22.80 | -0.87% | €22.95 | €23.10 | €22.50 | 12.86K |
| 2026-06-15 | €23.00 | +1.55% | €21.50 | €23.00 | €21.50 | 18.38K |
| 2026-06-12 | €22.65 | +0.44% | €22.70 | €22.80 | €22.30 | 11.57K |
| 2026-06-11 | €22.55 | -0.44% | €23.00 | €23.00 | €22.20 | 18.16K |
| 2026-06-10 | €22.65 | +4.14% | €22.10 | €22.65 | €21.50 | 35.55K |
| 2026-06-09 | €21.75 | -2.03% | €22.00 | €22.10 | €21.60 | 32.13K |
| 2026-06-08 | €22.20 | +0.23% | €22.00 | €22.25 | €21.90 | 13.83K |
| 2026-06-05 | €22.15 | -2.21% | €22.10 | €22.70 | €22.00 | 19.26K |
| 2026-06-04 | €22.65 | +1.12% | €22.30 | €22.75 | €22.30 | 9.43K |
| 2026-06-03 | €22.40 | 0.00% | €22.45 | €22.80 | €22.25 | 7.53K |
| 2026-06-02 | €22.40 | -2.61% | €22.50 | €23.10 | €22.30 | 12.33K |
| 2026-06-01 | €23.00 | -1.08% | €23.40 | €23.40 | €22.65 | 9.90K |
| 2026-05-29 | €23.25 | 0.00% | €23.00 | €23.50 | €23.00 | 7.69K |