Philogen SpA (78Q) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 20.00 | 20.40 | 19.98 | 20.25 | 20.25 | +1.25% | 0 | 0.00 |
| Nov 03, 2026 | 19.64 | 20.30 | 19.58 | 20.00 | 20.00 | +1.21% | 0 | 0.00 |
| Nov 02, 2026 | 20.15 | 20.15 | 19.72 | 19.76 | 19.76 | -1.45% | 0 | 0.00 |
| Oct 30, 2026 | 20.20 | 20.40 | 19.90 | 20.05 | 20.05 | -1.23% | 5 | 0.97 |
| Oct 29, 2026 | 20.15 | 20.60 | 20.15 | 20.30 | 20.30 | -0.25% | 0 | 0.00 |
| Oct 28, 2026 | 20.80 | 20.85 | 20.35 | 20.35 | 20.35 | -8.54% | 10 | 2.00 |
| Oct 27, 2026 | 20.45 | 22.25 | 20.20 | 22.25 | 22.25 | +9.88% | 15 | 3.15 |
| Oct 26, 2026 | 20.25 | 21.15 | 20.10 | 20.25 | 20.25 | -0.98% | 0 | 0.00 |
| Oct 23, 2026 | 20.30 | 20.60 | 20.25 | 20.45 | 20.45 | -0.24% | 0 | 0.00 |
| Oct 22, 2026 | 20.35 | 20.80 | 20.35 | 20.50 | 20.50 | +0.24% | 0 | 0.00 |
| Oct 21, 2026 | 20.35 | 20.80 | 20.35 | 20.45 | 20.45 | -1.21% | 0 | 0.00 |
| Oct 20, 2026 | 20.20 | 20.80 | 20.15 | 20.70 | 20.70 | +2.22% | 0 | 0.00 |
| Oct 19, 2026 | 20.45 | 20.85 | 20.15 | 20.25 | 20.25 | -1.46% | 0 | 0.00 |
| Oct 16, 2026 | 20.35 | 20.90 | 20.25 | 20.55 | 20.55 | -0.96% | 0 | 0.00 |
| Oct 15, 2026 | 20.40 | 20.85 | 20.40 | 20.75 | 20.75 | +1.22% | 0 | 0.00 |
| Oct 14, 2026 | 20.30 | 20.80 | 20.30 | 20.50 | 20.50 | -0.24% | 0 | 0.00 |
| Oct 13, 2026 | 20.55 | 20.95 | 20.50 | 20.55 | 20.55 | -0.48% | 0 | 0.00 |
| Oct 12, 2026 | 20.90 | 21.20 | 20.65 | 20.65 | 20.65 | -2.59% | 0 | 0.00 |
| Oct 09, 2026 | 21.15 | 21.30 | 20.95 | 21.20 | 21.20 | +0.24% | 0 | 0.00 |
| Oct 08, 2026 | 21.20 | 21.30 | 20.90 | 21.15 | 21.15 | -1.40% | 0 | 0.00 |
| Oct 07, 2026 | 21.20 | 21.65 | 21.15 | 21.45 | 21.45 | +1.42% | 0 | 0.00 |
| Oct 06, 2026 | 21.00 | 21.65 | 21.00 | 21.15 | 21.15 | +0.24% | 0 | 0.00 |
| Oct 05, 2026 | 21.30 | 23.00 | 21.00 | 21.10 | 21.10 | -1.17% | 300 | Infinity |
| Oct 02, 2026 | 21.30 | 21.95 | 21.20 | 21.35 | 21.35 | +0.71% | 0 | NaN |
| Oct 01, 2026 | 21.50 | 21.50 | 20.90 | 21.20 | 21.20 | -0.93% | 0 | NaN |
| Sep 30, 2026 | 21.40 | 21.75 | 21.40 | 21.40 | 21.40 | -0.47% | 0 | NaN |
| Sep 29, 2026 | 21.35 | 21.70 | 21.35 | 21.50 | 21.50 | +0.23% | 0 | 0.00 |
| Sep 28, 2026 | 21.75 | 21.95 | 21.35 | 21.45 | 21.45 | -2.28% | 0 | 0.00 |
| Sep 25, 2026 | 21.35 | 22.00 | 21.35 | 21.95 | 21.95 | +2.09% | 0 | 0.00 |
| Sep 24, 2026 | 22.25 | 22.25 | 21.20 | 21.50 | 21.50 | -3.37% | 0 | 0.00 |
| Sep 23, 2026 | 22.45 | 22.85 | 22.25 | 22.25 | 22.25 | -0.89% | 0 | 0.00 |
| Sep 22, 2026 | 22.50 | 22.70 | 22.45 | 22.45 | 22.45 | -0.22% | 0 | 0.00 |
| Sep 21, 2026 | 22.35 | 22.75 | 22.35 | 22.50 | 22.50 | +0.45% | 0 | 0.00 |
| Sep 18, 2026 | 22.40 | 22.65 | 22.25 | 22.40 | 22.40 | +0.67% | 0 | 0.00 |
| Sep 17, 2026 | 22.90 | 22.90 | 22.25 | 22.25 | 22.25 | -1.77% | 0 | 0.00 |
| Sep 16, 2026 | 22.35 | 23.45 | 22.35 | 22.65 | 22.65 | -1.74% | 0 | 0.00 |
| Sep 15, 2026 | 22.25 | 23.25 | 22.25 | 23.05 | 23.05 | -0.43% | 0 | 0.00 |
| Sep 14, 2026 | 22.25 | 23.40 | 22.25 | 23.15 | 23.15 | +1.09% | 0 | 0.00 |
| Sep 11, 2026 | 22.95 | 23.35 | 22.45 | 22.90 | 22.90 | +1.55% | 0 | 0.00 |
| Sep 10, 2026 | 22.20 | 23.05 | 22.00 | 22.55 | 22.55 | -0.66% | 0 | 0.00 |
| Sep 09, 2026 | 22.05 | 23.15 | 22.05 | 22.70 | 22.70 | -0.66% | 0 | 0.00 |
| Sep 08, 2026 | 22.20 | 23.40 | 22.20 | 22.85 | 22.85 | -1.08% | 0 | 0.00 |
| Sep 07, 2026 | 21.95 | 23.20 | 21.95 | 23.10 | 23.10 | +1.09% | 0 | 0.00 |
| Sep 04, 2026 | 23.00 | 23.15 | 22.25 | 22.85 | 22.85 | -0.44% | 0 | 0.00 |
| Sep 03, 2026 | 22.20 | 23.50 | 22.20 | 22.95 | 22.95 | -0.43% | 0 | 0.00 |
| Sep 02, 2026 | 22.10 | 23.10 | 22.05 | 23.05 | 23.05 | +3.60% | 0 | 0.00 |
| Sep 01, 2026 | 21.90 | 23.00 | 21.90 | 22.25 | 22.25 | -2.20% | 0 | 0.00 |
| Aug 31, 2026 | 23.00 | 23.20 | 22.35 | 22.75 | 22.75 | -1.30% | 0 | 0.00 |
| Aug 28, 2026 | 23.20 | 23.45 | 23.00 | 23.05 | 23.05 | +0.44% | 0 | 0.00 |
| Aug 27, 2026 | 22.25 | 23.40 | 22.25 | 22.95 | 22.95 | -0.86% | 0 | 0.00 |
