Milan - Delayed Quote EUR

Philogen S.p.A. (PHIL.MI)

22.90
+0.40
+(1.78%)
At close: May 14 at 5:35:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202522.5022.9022.5022.9022.9011,633
May 13, 202521.9022.5021.7022.5022.5017,792
May 12, 202521.5021.9021.3021.9021.907,407
May 9, 202521.8022.0021.4021.8021.8020,155
May 8, 202521.8021.8021.7021.8021.806,201
May 7, 202521.8021.8021.6021.8021.805,559
May 6, 202521.7021.8021.7021.8021.803,987
May 5, 202521.5021.8021.4021.8021.809,974
May 2, 202521.8021.8021.4021.7021.709,991
Apr 30, 202521.8021.8021.4021.8021.805,783
Apr 29, 202521.5021.8021.5021.8021.80968
Apr 28, 202521.4021.8021.4021.8021.804,729
Apr 25, 202521.4021.5021.1021.5021.50849
Apr 24, 202521.3021.5021.2021.5021.502,665
Apr 23, 202520.7021.3020.6021.3021.306,308
Apr 22, 202520.7020.7020.5020.7020.701,621
Apr 17, 202521.0021.0020.4020.7020.703,973
Apr 16, 202520.9020.9020.6020.9020.903,054
Apr 15, 202520.9020.9020.5020.7020.702,136
Apr 14, 202520.9021.3020.5020.7020.7020,891
Apr 11, 202520.1021.0020.0020.7020.707,081
Apr 10, 202519.9521.2019.7019.7019.7063,551
Apr 9, 202519.7020.0019.6520.0020.007,496
Apr 8, 202519.9520.0019.7519.9519.956,468
Apr 7, 202519.8519.8518.9019.6019.606,996
Apr 4, 202519.4519.9519.4519.9019.9010,558
Apr 3, 202519.9519.9519.4519.4519.452,201
Apr 2, 202519.6520.0019.6520.0020.008,014
Apr 1, 202519.9019.9019.4019.8519.857,012
Mar 31, 202519.7019.9519.4519.8519.8527,700
Mar 28, 202519.8019.9018.9519.6019.6037,643
Mar 27, 202519.7019.8519.2019.4019.402,064
Mar 26, 202519.8519.8519.5519.8519.8513,324
Mar 25, 202519.2519.3018.3519.3019.3014,259
Mar 24, 202518.9019.2018.9019.2019.208,461
Mar 21, 202518.8518.9518.7018.7018.7010,658
Mar 20, 202518.5519.0018.5019.0019.0017,087
Mar 19, 202518.8518.8518.8518.8518.85174
Mar 18, 202518.6518.9018.6518.9018.90666
Mar 17, 202518.5518.9517.8018.9518.9516,654
Mar 14, 202518.8019.0018.5518.9018.902,372
Mar 13, 202518.5518.5518.5518.5518.5537
Mar 12, 202518.8018.8018.5018.6018.6039,203
Mar 11, 202518.5018.9018.1018.9018.904,060
Mar 10, 202518.6018.6018.3018.5018.501,924
Mar 7, 202518.5518.5518.0518.5518.554,082
Mar 6, 202518.6518.8018.5018.5018.504,239
Mar 5, 202518.5518.6518.4518.6518.656,341
Mar 4, 202518.4018.8018.4018.6518.653,403
Mar 3, 202518.6519.0018.5518.6018.604,772
Feb 28, 202519.0019.0018.2518.2518.252,190
Feb 27, 202518.6018.7018.3518.7018.704,575
Feb 26, 202518.0018.6018.0018.6018.6031,248
Feb 25, 202518.3018.3517.4018.3018.3012,444
Feb 24, 202518.2518.3518.2018.2518.252,981
Feb 21, 202518.0518.4518.0018.4518.451,899
Feb 20, 202518.0018.4517.9018.4518.451,566
Feb 19, 202518.4018.5017.8518.5018.503,782
Feb 18, 202518.3018.4018.3018.4018.401,409
Feb 17, 202518.5018.5018.2018.5018.505,450
Feb 14, 202518.5018.5018.3518.5018.50896
Feb 13, 202518.6018.6018.3018.3018.301,907
Feb 12, 202518.5018.5518.2018.2018.201,833
Feb 11, 202518.1018.4518.1018.4518.453,848
Feb 10, 202518.2018.2518.1018.1018.10726
Feb 7, 202518.0518.5018.0018.5018.504,373
Feb 6, 202518.4018.4517.9018.4018.406,198
Feb 5, 202518.0518.5018.0518.4018.409,918
Feb 4, 202518.7518.7518.0018.5018.505,128
Feb 3, 202517.2018.0016.5018.0018.0026,868
Jan 31, 202517.9518.0017.2517.5017.5016,543
Jan 30, 202518.0018.0017.4517.7517.754,542
Jan 29, 202517.3517.8017.3017.8017.807,920
Jan 28, 202517.7518.3017.7517.8017.807,877
Jan 27, 202518.0018.6018.0018.2518.256,650
Jan 24, 202518.1518.4018.0518.4018.408,087
Jan 23, 202518.1518.1518.1518.1518.1569
Jan 22, 202518.2018.7018.2018.7018.708,181
Jan 21, 202518.5518.5518.3518.3518.351,731
Jan 20, 202518.4018.7518.4018.7518.751,108
Jan 17, 202518.6518.7018.3518.6518.655,722
Jan 16, 202518.5518.9018.5018.6018.604,222
Jan 15, 202518.7018.8518.4018.5018.503,690
Jan 14, 202518.7018.9018.7018.7518.755,842
Jan 13, 202518.5518.9018.5018.5018.5011,182
Jan 10, 202518.8018.8518.6518.7018.702,444
Jan 9, 202518.8518.9018.8018.8018.80972
Jan 8, 202518.6518.8518.6518.7518.755,565
Jan 7, 202518.8019.0018.7018.9018.902,865
Jan 6, 202518.7519.0018.7018.9018.903,178
Jan 3, 202519.1019.2018.4018.4018.401,207
Jan 2, 202519.3019.3019.0519.2019.203,280
Dec 30, 202419.0019.5519.0019.5019.506,850
Dec 27, 202419.2019.2019.0519.2019.204,297
Dec 23, 202418.9019.3018.9019.2019.202,679
Dec 20, 202419.5019.5018.5519.1019.105,668
Dec 19, 202418.5019.7518.5019.1019.103,873
Dec 18, 202418.5018.7518.4518.7518.756,171
Dec 17, 202418.2018.5518.0518.5518.558,050
Dec 16, 202418.7518.7518.2018.2018.204,954
Dec 13, 202418.6518.9018.6018.6018.601,148
Dec 12, 202418.6518.8518.5018.7518.752,761
Dec 11, 202418.9018.9018.5518.7018.703,783
Dec 10, 202418.8518.9018.8018.8018.804,403
Dec 9, 202418.7518.9018.6018.8518.8515,326
Dec 6, 202418.7018.8518.7018.7518.752,367
Dec 5, 202418.8518.9018.6518.7018.708,174
Dec 4, 202418.9019.0518.8019.0019.002,980
Dec 3, 202418.9019.0018.9019.0019.006,097
Dec 2, 202419.1519.1518.5518.9518.959,840
Nov 29, 202419.2019.3518.8019.0019.0012,601
Nov 28, 202419.7519.7519.1519.2019.203,682
Nov 27, 202419.7019.7019.6019.6019.602,373
Nov 26, 202419.9019.9519.7019.7019.707,583
Nov 25, 202420.0020.0019.7519.8519.856,723
Nov 22, 202419.9520.0019.8519.8519.858,225
Nov 21, 202420.0020.1019.8519.9519.951,128
Nov 20, 202419.8020.1019.8020.1020.102,731
Nov 19, 202419.9020.0019.7520.0020.003,929
Nov 18, 202419.9520.1019.8020.0020.004,514
Nov 15, 202420.0020.0019.8520.0020.001,818
Nov 14, 202419.9520.1019.9020.1020.1040,606
Nov 13, 202419.9520.1019.9020.1020.101,122
Nov 12, 202420.2020.5019.7020.0020.004,692
Nov 11, 202420.4020.5020.1020.2020.201,248
Nov 8, 202419.9520.5019.8020.5020.501,689
Nov 7, 202419.9520.0019.8020.0020.001,186
Nov 6, 202420.0020.3019.9520.3020.30932
Nov 5, 202419.9020.1019.7019.9519.953,723
Nov 4, 202420.0020.2020.0020.0020.003,844
Nov 1, 202420.1020.6019.5519.5519.552,599
Oct 31, 202420.0020.2019.9020.0020.001,563
Oct 30, 202420.3020.3020.1020.3020.30774
Oct 29, 202420.4020.4020.2020.3020.301,288
Oct 28, 202420.7020.7020.7020.7020.70302
Oct 25, 202420.4020.7020.0020.6020.607,400
Oct 24, 202420.5020.7020.5020.7020.70142
Oct 23, 202420.4020.4020.1020.4020.4011,476
Oct 22, 202420.1020.3019.9519.9519.95703
Oct 21, 202420.5020.7020.0020.3020.303,887
Oct 18, 202420.9020.9020.5020.7020.702,382
Oct 17, 202420.6021.0020.5020.7020.704,558
Oct 16, 202420.1020.5019.9520.3020.307,384
Oct 15, 202421.1021.1019.9519.9519.952,460
Oct 14, 202419.5521.3019.4021.1021.1011,660
Oct 11, 202419.8019.8519.5019.5519.553,144
Oct 10, 202419.9519.9519.6019.6019.604,239
Oct 9, 202419.8519.9019.7019.9019.90922
Oct 8, 202419.9019.9019.7019.9019.904,153
Oct 7, 202419.7019.7019.6519.6519.654,920
Oct 4, 202420.0020.0019.7019.7019.702,965
Oct 3, 202420.2020.3019.8019.9019.907,758
Oct 2, 202420.4020.4019.8019.8019.80192,339
Oct 1, 202420.0020.6019.7020.0020.0011,718
Sep 30, 202419.6019.9519.3019.8019.808,052
Sep 27, 202420.1020.1019.7019.7019.704,341
Sep 26, 202419.8020.0019.8019.8019.806,734
Sep 25, 202419.9520.1019.8020.0020.002,385
Sep 24, 202419.9020.1019.8020.0020.005,561
Sep 23, 202419.9020.2019.8520.1020.105,292
Sep 20, 202420.0020.2019.8020.0020.009,148
Sep 19, 202420.1020.1019.8520.0020.001,765
Sep 18, 202420.1020.2019.9020.2020.2026,852
Sep 17, 202420.2020.2020.0020.2020.204,206
Sep 16, 202420.4020.4020.0020.3020.306,409
Sep 13, 202420.3020.4020.1020.3020.305,053
Sep 12, 202420.2020.4019.8519.8519.855,141
Sep 11, 202421.0021.0020.0020.0020.0012,276
Sep 10, 202420.8020.8020.2020.4020.405,203
Sep 9, 202420.7020.8020.6020.8020.803,377
Sep 6, 202420.7020.9020.6020.8020.803,143
Sep 5, 202420.9020.9020.7020.8020.802,184
Sep 4, 202420.8021.0020.8021.0021.001,101
Sep 3, 202421.0021.0020.8021.0021.00914
Sep 2, 202421.2021.2020.8021.2021.202,886
Aug 30, 202421.2021.2021.0021.1021.103,702
Aug 29, 202421.6021.6021.1021.4021.405,772
Aug 28, 202421.3021.6021.1021.6021.601,135
Aug 27, 202421.4021.7021.2021.7021.702,884
Aug 26, 202421.4021.8021.3021.8021.801,887
Aug 23, 202421.5021.8021.3021.8021.804,883
Aug 22, 202421.6021.7021.4021.6021.604,931
Aug 21, 202421.8021.8021.0021.3021.306,290
Aug 20, 202421.8021.9021.6021.7021.702,904
Aug 19, 202421.7021.9021.6021.9021.905,335
Aug 16, 202421.8021.8021.1021.7021.703,144
Aug 14, 202421.6021.8021.6021.8021.802,163
Aug 13, 202421.8021.8021.6021.8021.802,003
Aug 12, 202421.3021.8021.3021.8021.801,239
Aug 9, 202421.6021.8021.6021.7021.702,328
Aug 8, 202421.5021.8021.5021.7021.702,023
Aug 7, 202421.0021.5020.9021.5021.5023,366
Aug 6, 202420.7021.0020.5020.8020.803,295
Aug 5, 202420.3020.9020.2020.9020.906,247
Aug 2, 202420.8021.0020.5021.0021.001,136
Aug 1, 202420.9021.0020.6021.0021.001,122
Jul 31, 202420.7021.0020.7021.0021.00904
Jul 30, 202420.9020.9020.8020.9020.901,633
Jul 29, 202421.0021.0020.7020.7020.702,762
Jul 26, 202420.9021.0020.7020.9020.902,006
Jul 25, 202420.5021.0020.1021.0021.003,244
Jul 24, 202421.0021.0020.5021.0021.003,325
Jul 23, 202420.8021.0020.8021.0021.001,961
Jul 22, 202421.0021.0020.8020.8020.801,831
Jul 19, 202420.8021.0020.7020.8020.808,223
Jul 18, 202420.6021.0020.6020.8020.802,104
Jul 17, 202421.0021.0020.6020.8020.805,426
Jul 16, 202420.9021.0020.8021.0021.004,497
Jul 15, 202420.8020.9020.4020.9020.9010,177
Jul 12, 202420.6020.6020.4020.5020.50862
Jul 11, 202420.6020.7020.2020.7020.702,487
Jul 10, 202420.7020.7020.2020.3020.3015,001
Jul 9, 202420.1020.5020.0020.3020.3015,200
Jul 8, 202420.4020.7020.0020.1020.108,305
Jul 5, 202420.5020.8020.4020.5020.505,292
Jul 4, 202420.5020.8020.3020.8020.808,966
Jul 3, 202420.2020.9020.2020.5020.5010,054
Jul 2, 202420.3020.8020.0020.8020.803,488
Jul 1, 202420.0020.3020.0020.2020.203,155
Jun 28, 202419.9520.4019.9520.4020.401,634
Jun 27, 202420.3020.3020.0020.3020.301,882
Jun 26, 202420.7020.7020.0020.0020.003,257
Jun 25, 202420.1020.3019.8020.3020.305,983
Jun 24, 202420.2020.2019.8019.9019.908,552
Jun 21, 202419.8520.2019.8020.2020.205,622
Jun 20, 202420.3020.3019.9020.1020.103,866
Jun 19, 202419.8020.1019.8020.0020.005,539
Jun 18, 202419.9019.9519.8019.9519.954,701
Jun 17, 202420.4020.4019.8019.9519.954,741
Jun 14, 202419.9020.2019.8020.2020.202,642
Jun 13, 202420.5020.5019.8019.8019.804,837
Jun 12, 202420.7020.7020.3020.3020.303,703
Jun 11, 202420.7020.8020.3020.8020.802,084
Jun 10, 202420.3020.8020.2020.8020.809,988
Jun 7, 202420.6021.0020.0020.6020.6026,142
Jun 6, 202421.2021.2020.7020.9020.908,607
Jun 5, 202420.6021.3020.5021.1021.107,328
Jun 4, 202421.1021.5020.5020.5020.504,727
Jun 3, 202421.4021.6020.7021.5021.5038,144
May 31, 202420.5021.5020.5021.2021.2025,505
May 30, 202421.0021.1020.2021.1021.1018,126
May 29, 202420.5021.4020.4021.0021.0051,269
May 28, 202419.9020.6019.4020.5020.5055,584
May 27, 202419.3519.9019.3519.9019.9016,795
May 24, 202418.2019.3518.2019.0019.0030,655
May 23, 202418.4518.4518.1018.2518.254,099
May 22, 202417.8518.4517.8518.4518.4524,560
May 21, 202417.8018.0517.8017.9017.905,042
May 20, 202418.1018.1017.6018.1018.104,228
May 17, 202418.0018.0517.9518.0018.001,997
May 16, 202417.9518.1517.9518.0018.001,542
May 15, 202418.1518.1517.8517.9017.902,631
May 14, 202418.2018.2017.9018.1518.151,342

Related Tickers

XUPB.F Genfit S.A.
3.6600
-1.61%
 
F6T.DU Fate Therapeutics Inc
0.8558
-5.94%
 
1CVAC.MI CureVac N.V.
3.0560
-5.80%
 
1TB0.SG Orphazyme AS
137.00
+3.79%
 
ABRT.CN Albert Labs International Corp.
0.0050
0.00%
 
688068.SS Beijing Hotgen Biotech Co., Ltd.
98.40
-3.22%
 
BSFAF BSF Enterprise Plc
0.0350
+75.00%
 
P0F.F Egetis Therapeutics AB (publ)
0.3065
-8.10%
 
688428.SS InnoCare Pharma Limited
20.68
+3.87%
 
CSJA.F CSL Limited
67.50
-0.74%