Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Philogen Spa | PHIL | Italy | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.40 | 2.02% | 20.20 | 11:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 19.90 | 19.80 | 20.10 | 20.20 | 19.80 |
PHIL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.60 | 21.00 | 19.80 | 20.50 | 9,351 | -0.40 | -1.94% |
| 1 Month | 18.00 | 21.60 | 17.60 | 20.36 | 17,171 | 2.20 | 12.22% |
| 3 Months | 17.55 | 21.60 | 17.30 | 18.94 | 14,524 | 2.65 | 15.10% |
| 6 Months | 18.00 | 21.60 | 16.30 | 18.33 | 11,778 | 2.20 | 12.22% |
| 1 Year | 16.30 | 21.60 | 14.90 | 17.91 | 11,840 | 3.90 | 23.93% |
| 3 Years | 15.00 | 21.60 | 12.60 | 15.68 | 10,913 | 5.20 | 34.67% |
| 5 Years | 17.00 | 21.60 | 12.60 | 15.69 | 13,086 | 3.20 | 18.82% |
PHIL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 19.85 | 0.00 | 0.00% | 19.90 | 20.10 | 19.80 | 2,642 |
| Jun 13 2024 | 19.85 | -0.55 | -2.70% | 20.50 | 20.50 | 19.85 | 4,837 |
| Jun 12 2024 | 20.40 | -0.20 | -0.97% | 20.70 | 20.70 | 20.30 | 3,703 |
| Jun 11 2024 | 20.60 | 0.30 | 1.48% | 20.70 | 20.70 | 20.30 | 2,084 |
| Jun 10 2024 | 20.30 | -0.40 | -1.93% | 20.20 | 20.50 | 20.20 | 9,988 |
| Jun 07 2024 | 20.70 | -0.40 | -1.90% | 20.60 | 21.00 | 20.00 | 26,142 |
| Jun 06 2024 | 21.10 | 0.00 | 0.00% | 21.20 | 21.20 | 20.70 | 8,607 |
| Jun 05 2024 | 21.10 | 0.40 | 1.93% | 20.60 | 21.30 | 20.50 | 7,328 |
| Jun 04 2024 | 20.70 | -0.80 | -3.72% | 21.10 | 21.50 | 20.70 | 4,727 |
| Jun 03 2024 | 21.50 | 0.40 | 1.90% | 21.40 | 21.60 | 20.70 | 38,144 |
| May 31 2024 | 21.10 | 0.10 | 0.48% | 20.50 | 21.50 | 20.50 | 25,505 |
| May 30 2024 | 21.00 | -0.10 | -0.47% | 21.00 | 21.00 | 20.20 | 18,126 |
| May 29 2024 | 21.10 | 0.80 | 3.94% | 20.50 | 21.40 | 20.40 | 51,269 |
| May 28 2024 | 20.30 | 0.40 | 2.01% | 19.90 | 20.60 | 19.40 | 55,584 |
| May 27 2024 | 19.90 | 0.80 | 4.19% | 19.35 | 19.90 | 19.35 | 16,795 |
| May 24 2024 | 19.10 | 0.85 | 4.66% | 18.20 | 19.35 | 18.20 | 30,655 |
| May 23 2024 | 18.25 | -0.20 | -1.08% | 18.45 | 18.45 | 18.10 | 4,099 |
| May 22 2024 | 18.45 | 0.40 | 2.22% | 17.85 | 18.45 | 17.85 | 24,560 |
| May 21 2024 | 18.05 | 0.00 | 0.00% | 17.80 | 18.05 | 17.80 | 5,042 |
| May 20 2024 | 18.05 | 0.05 | 0.28% | 18.10 | 18.10 | 17.60 | 4,228 |
| May 17 2024 | 18.00 | 0.05 | 0.28% | 18.00 | 18.05 | 17.95 | 1,997 |
| May 16 2024 | 17.95 | 0.05 | 0.28% | 17.95 | 18.15 | 17.95 | 1,542 |
| May 15 2024 | 17.90 | -0.20 | -1.10% | 18.15 | 18.15 | 17.85 | 2,631 |
