PHINIA Inc Historical Data - 3A6 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
PHINIA Inc (3A6)
PHINIA Inc (3A6) Historical

PHINIA Inc (3A6)

47.00

0.00

(0.00%)

Closed January 05 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	4.44444444444	45	47	45	395	46.99881857	DE
4	-3.5	-6.93069306931	50.5	51.5	44.4	179	47.5531386	DE
12	5.4	12.9807692308	41.6	54.5	41.2	77	47.78369343	DE
26	10.4	28.4153005464	36.6	54.5	36.6	70	44.64722984	DE
52	20.8	79.3893129771	26.2	54.5	25.6	73	37.97467105	DE
156	22.005	88.0376075215	24.995	54.5	21.8	69	35.17169604	DE
260	22.005	88.0376075215	24.995	54.5	21.8	69	35.17169604	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	46.8	0	0.00	46.8	46.8	46.8	3
1735853220	46.8	0.4	0.86	46.8	46.8	46.8	1
1735594020	46.4	-0.6	-1.28	46.4	46.4	46.4	2
1735334820	47	1.8	3.98	45	47	45	1182
1734989220	45.2	0.2	0.44	44.4	45.2	44.4	10
1734730020	45	-3.8	-7.79	45	45	45	12
1734643620	48.8	0	0.00	48.8	48.8	48.8	0
1734557220	48.8	0	0.00	48.8	48.8	48.8	0
1734470820	48.8	-0.4	-0.81	49.6	49.6	48.8	68
1734384420	49.2	-1.3	-2.57	49.2	49.2	49.2	300
1734125220	50.5	0	0.00	50.5	50.5	50.5	0
1734038820	50.5	-1	-1.94	50.5	50.5	50.5	2
1733952420	51.5	0	0.00	51.5	51.5	51.5	0
1733866020	51.5	1	1.98	50.5	51.5	50.5	32
1733779620	50.5	0	0.00	50.5	50.5	50.5	0
1733520420	50.5	0	0.00	50.5	50.5	50.5	0
1733434020	50.5	-2.5	-4.72	50.5	50.5	50.5	100
1733347620	53	0	0.00	53	53	53	0
1733261220	53	1	1.92	53	53	53	21
1733174820	52	0	0.00	52	52	52	0
1732915620	52	0	0.00	52	52	52	0
1732829220	52	-1	-1.89	52	52	52	4
1732742820	53	0	0.00	53	53	53	36
1732656420	53	-1.5	-2.75	53	53	53	3
1732570020	54.5	1.5	2.83	54.5	54.5	54.5	25
1732310820	53	1.5	2.91	53	53	53	10
1732224420	51.5	1.5	3.00	51.5	51.5	51.5	191
1732137960	50	0	0.00	50	50	50	0
1732051560	50	0	0.00	50	50	50	0
1731965160	50	0	0.00	50	50	50	0
1731705960	50	0.6	1.21	50.5	50.5	50	83
1731619620	49.4	0	0.00	49.4	49.4	49.4	0
1731533220	49.4	0	0.00	49.4	49.4	49.4	0
1731446820	49.4	0.8	1.65	49.4	49.4	49.4	34
1731360420	48.6	-0.4	-0.82	48.4	48.6	48.4	5
1731101220	49	1.6	3.38	49	49	49	16
1731014760	47.4	3.2	7.24	47.4	47.4	47.4	50
1730928360	44.2	3	7.28	44	44.2	44	76
1730841960	41.2	-0.8	-1.90	41.2	41.2	41.2	17
1730755560	42	0	0.00	42	42	42	0
1730496360	42	0	0.00	42	42	42	0
1730409960	42	0	0.00	42	42	42	0
1730323560	42	0	0.00	42	42	42	0
1730237160	42	0	0.00	42	42	42	0
1730150760	42	0.8	1.94	42	42	42	22
1729888020	41.2	-0.6	-1.44	41.2	41.2	41.2	26
1729801560	41.799999	0	0.00	41.799999	41.799999	41.799999	0
1729715160	41.799999	-0.6	-1.42	41.799999	41.799999	41.799999	4
1729628760	42.4	0	0.00	42.4	42.4	42.4	0
1729542360	42.4	0.2	0.47	42.4	42.4	42.4	68
1729283160	42.2	0	0.00	42.2	42.2	42.2	0
1729196760	42.2	1	2.43	42.2	42.2	42.2	4
1729110360	41.2	-0.4	-0.96	41.2	41.2	41.2	14
1729023960	41.6	0	0.00	41.6	41.6	41.6	30
1728937620	41.6	0.2	0.48	41.6	41.6	41.6	5
1728678360	41.4	0	0.00	41.4	41.4	41.4	0
1728591960	41.4	-1	-2.36	40.799999	41.4	40.799999	4
1728505560	42.4	0	0.00	42.4	42.4	42.4	0
1728419160	42.4	0	0.00	42.4	42.4	42.4	0
1728332760	42.4	0	0.00	42.4	42.4	42.4	0

Cia Agropec Vale Da Ibia... PNA

OMX Copenhagen Telecommu...

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