S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Philogen Spa (PHIL)
Philogen Spa (PHIL) Historical

PHIL Philogen Spa

19.80

-0.15 (-0.75%)

Last Updated: 05:55:08

Delayed by 15 minutes

PHIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	19.80	-0.05	-0.25%	20.40	20.40	19.80	4,741
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%	20.30	20.60	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
May 14 2024	18.10	0.30	1.69%	18.20	18.20	17.90	1,342
May 13 2024	17.80	-0.10	-0.56%	17.80	18.05	17.75	6,272
May 10 2024	17.90	0.10	0.56%	18.00	18.05	17.80	5,048
May 09 2024	17.80	-0.05	-0.28%	18.20	18.30	17.80	5,456
May 08 2024	17.85	0.00	0.00%	18.00	18.00	17.75	6,805
May 07 2024	17.85	-0.40	-2.19%	18.25	18.25	17.80	3,247
May 06 2024	18.25	0.35	1.96%	18.00	18.25	17.85	2,866
May 03 2024	17.90	-0.05	-0.28%	17.95	18.05	17.85	5,445
May 02 2024	17.95	-0.25	-1.37%	18.15	18.30	17.75	7,777
Apr 30 2024	18.20	0.10	0.55%	18.05	18.25	18.00	1,689
Apr 29 2024	18.10	0.00	0.00%	18.35	18.45	17.95	56,334
Apr 26 2024	18.10	-0.05	-0.28%	18.25	18.75	18.00	55,589
Apr 25 2024	18.15	0.30	1.68%	18.05	18.15	18.05	2,536
Apr 24 2024	17.85	-0.45	-2.46%	17.85	18.05	17.85	78,687
Apr 23 2024	18.30	0.15	0.83%	18.15	18.30	18.15	3,291
Apr 22 2024	18.15	0.15	0.83%	18.10	18.25	18.10	2,318
Apr 19 2024	18.00	-0.25	-1.37%	18.25	18.25	17.80	20,997
Apr 18 2024	18.25	0.10	0.55%	17.85	18.25	17.85	366
Apr 17 2024	18.15	0.05	0.28%	18.00	18.20	17.95	10,975
Apr 16 2024	18.10	-0.20	-1.09%	17.95	18.20	17.95	5,019
Apr 15 2024	18.30	0.15	0.83%	18.00	18.30	18.00	23,932
Apr 12 2024	18.15	0.25	1.40%	18.10	18.15	18.00	12,190
Apr 11 2024	17.90	0.30	1.70%	17.60	17.90	17.35	20,460
Apr 10 2024	17.60	-0.05	-0.28%	17.65	17.65	17.45	14,250
Apr 09 2024	17.65	-0.10	-0.56%	17.80	17.80	17.50	15,374
Apr 08 2024	17.75	0.10	0.57%	17.70	17.75	17.70	1,343
Apr 05 2024	17.65	-0.05	-0.28%	17.55	17.75	17.35	4,457
Apr 04 2024	17.70	0.30	1.72%	17.75	17.90	17.55	2,053
Apr 03 2024	17.40	-0.15	-0.85%	17.30	17.55	17.30	4,354
Apr 02 2024	17.55	-0.10	-0.57%	17.60	17.85	17.35	12,022
Mar 28 2024	17.65	-0.20	-1.12%	17.65	18.00	17.60	7,250
Mar 27 2024	17.85	-0.10	-0.56%	18.00	18.00	17.60	12,078
Mar 26 2024	17.95	0.00	0.00%	17.85	18.00	17.80	3,258
Mar 25 2024	17.95	0.15	0.84%	17.90	17.95	17.90	1,747
Mar 22 2024	17.80	0.20	1.14%	17.55	18.00	17.55	63,446
Mar 21 2024	17.60	0.00	0.00%	17.75	17.75	17.55	1,883
Mar 20 2024	17.60	-0.15	-0.85%	17.70	17.80	17.60	3,362

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions