PHBEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 2.50 | 0.020 | 0.72% | 2.49 | 2.55 | 2.37 | 107,157.00 |
May 16 2024 | 2.49 | -0.010 | -0.33% | 2.50 | 2.53 | 2.38 | 64,148.00 |
May 15 2024 | 2.49 | 0.470 | 23.34% | 2.03 | 2.63 | 1.99 | 181,664.00 |
May 14 2024 | 2.02 | -0.100 | -4.83% | 2.12 | 2.20 | 1.98 | 62,133.00 |
May 13 2024 | 2.12 | -0.100 | -4.42% | 2.07 | 2.28 | 0.868924 | 91,135.00 |
May 12 2024 | 2.22 | 0.020 | 0.80% | 2.21 | 2.31 | 2.19 | 44,583.00 |
May 11 2024 | 2.21 | 0.060 | 2.57% | 2.14 | 2.30 | 2.14 | 46,103.00 |
May 10 2024 | 2.15 | -0.030 | -1.54% | 2.16 | 2.46 | 2.11 | 143,180.00 |
May 09 2024 | 2.18 | 0.250 | 12.70% | 1.95 | 2.30 | 1.92 | 109,435.00 |
May 08 2024 | 1.94 | -0.140 | -6.57% | 2.07 | 2.20 | 1.91 | 118,224.00 |
May 07 2024 | 2.07 | 0.080 | 3.96% | 2.00 | 2.23 | 1.98 | 91,972.00 |
May 06 2024 | 1.99 | 0.130 | 6.79% | 1.70 | 2.03 | 1.58 | 132,594.00 |
May 05 2024 | 1.87 | 0.260 | 16.31% | 1.61 | 1.91 | 1.57 | 98,375.00 |
May 04 2024 | 1.61 | 0.020 | 1.28% | 1.58 | 1.63 | 1.56 | 24,023.00 |
May 03 2024 | 1.59 | 0.090 | 5.72% | 1.50 | 1.60 | 1.45 | 30,025.00 |
May 02 2024 | 1.50 | 0.020 | 1.12% | 1.48 | 1.52 | 1.43 | 29,171.00 |
May 01 2024 | 1.48 | 0.020 | 1.34% | 1.46 | 1.49 | 1.35 | 37,747.00 |
Apr 30 2024 | 1.46 | -0.100 | -6.47% | 1.56 | 1.58 | 1.39 | 28,248.00 |
Apr 29 2024 | 1.56 | -0.010 | -0.35% | 1.70 | 1.74 | 0.675254 | 28,762.00 |
Apr 28 2024 | 1.57 | -0.030 | -1.85% | 1.60 | 1.66 | 1.56 | 17,617.00 |
Apr 27 2024 | 1.60 | -0.010 | -0.60% | 1.61 | 1.62 | 1.52 | 25,890.00 |
Apr 26 2024 | 1.61 | -0.060 | -3.75% | 1.67 | 1.67 | 1.60 | 21,266.00 |
Apr 25 2024 | 1.67 | -0.010 | -0.34% | 1.68 | 1.71 | 1.61 | 22,210.00 |
Apr 24 2024 | 1.68 | -0.080 | -4.65% | 1.77 | 1.86 | 1.65 | 33,787.00 |
Apr 23 2024 | 1.76 | -0.060 | -3.20% | 1.82 | 1.92 | 1.76 | 43,036.00 |
Apr 22 2024 | 1.82 | -0.070 | -3.75% | 1.70 | 1.90 | 0.744758 | 17,521.00 |
Apr 21 2024 | 1.89 | -0.030 | -1.48% | 1.91 | 1.99 | 1.86 | 22,594.00 |
Apr 20 2024 | 1.92 | 0.110 | 6.36% | 1.79 | 1.94 | 1.76 | 57,779.00 |
Apr 19 2024 | 1.80 | 0.100 | 5.96% | 1.70 | 1.86 | 1.58 | 66,323.00 |
Apr 18 2024 | 1.70 | -0.020 | -0.97% | 1.74 | 1.74 | 1.54 | 72,303.00 |
Apr 17 2024 | 1.72 | 0.090 | 5.65% | 1.63 | 1.78 | 1.45 | 88,788.00 |
Apr 16 2024 | 1.63 | 0.180 | 12.41% | 1.45 | 1.66 | 1.41 | 133,486.00 |
Apr 15 2024 | 1.45 | 0.010 | 0.70% | 2.35 | 2.37 | 1.39 | 136,380.00 |
Apr 14 2024 | 1.44 | 0.130 | 10.04% | 1.29 | 1.44 | 1.23 | 62,307.00 |
Apr 13 2024 | 1.31 | -0.190 | -12.82% | 1.50 | 1.59 | 1.10 | 245,899.00 |
Apr 12 2024 | 1.50 | -0.440 | -22.84% | 1.94 | 1.95 | 1.37 | 211,631.00 |
Apr 11 2024 | 1.94 | -0.090 | -4.64% | 2.04 | 2.07 | 1.93 | 12,607.00 |
Apr 10 2024 | 2.03 | -0.100 | -4.51% | 2.13 | 2.15 | 1.99 | 73,357.00 |
Apr 09 2024 | 2.13 | -0.140 | -6.13% | 2.28 | 2.31 | 2.11 | 34,077.00 |
Apr 08 2024 | 2.27 | 0.100 | 4.64% | 2.35 | 2.37 | 2.12 | 15,466.00 |
Apr 07 2024 | 2.17 | 0.030 | 1.36% | 2.14 | 2.21 | 2.13 | 13,186.00 |
Apr 06 2024 | 2.14 | 0.040 | 1.81% | 2.08 | 2.16 | 2.08 | 15,254.00 |
Apr 05 2024 | 2.10 | -0.080 | -3.84% | 2.19 | 2.19 | 2.00 | 34,692.00 |
Apr 04 2024 | 2.19 | 0.060 | 2.93% | 2.12 | 2.24 | 2.07 | 41,919.00 |
Apr 03 2024 | 2.12 | -0.060 | -2.64% | 2.16 | 2.25 | 2.06 | 36,854.00 |
Apr 02 2024 | 2.18 | -0.180 | -7.51% | 2.35 | 2.37 | 2.12 | 33,183.00 |
Apr 01 2024 | 2.36 | -0.110 | -4.41% | 2.77 | 2.81 | 2.28 | 35,480.00 |
Mar 31 2024 | 2.47 | 0.060 | 2.50% | 2.42 | 2.49 | 2.39 | 13,638.00 |
Mar 30 2024 | 2.41 | -0.030 | -1.41% | 2.44 | 2.46 | 2.37 | 13,711.00 |
Mar 29 2024 | 2.44 | -0.080 | -3.23% | 2.53 | 2.53 | 2.41 | 33,182.00 |
Mar 28 2024 | 2.52 | 0.010 | 0.56% | 2.51 | 2.60 | 2.44 | 53,889.00 |
Mar 27 2024 | 2.51 | -0.150 | -5.71% | 2.65 | 2.84 | 2.50 | 129,233.00 |
Mar 26 2024 | 2.66 | 0.130 | 4.97% | 2.54 | 2.72 | 2.53 | 43,146.00 |
Mar 25 2024 | 2.54 | 0.050 | 1.91% | 2.77 | 2.81 | 2.43 | 44,977.00 |
Mar 24 2024 | 2.49 | 0.090 | 3.86% | 2.38 | 2.51 | 2.34 | 22,899.00 |
Mar 23 2024 | 2.40 | 0.080 | 3.66% | 2.32 | 2.52 | 2.29 | 31,338.00 |
Mar 22 2024 | 2.31 | -0.180 | -7.27% | 2.48 | 2.56 | 2.27 | 57,201.00 |
Mar 21 2024 | 2.49 | 0.090 | 3.94% | 2.39 | 2.54 | 2.33 | 36,294.00 |
Mar 20 2024 | 2.40 | 0.260 | 12.15% | 2.14 | 2.46 | 2.04 | 46,071.00 |
Mar 19 2024 | 2.14 | -0.290 | -12.03% | 2.44 | 2.46 | 2.07 | 111,133.00 |
Mar 18 2024 | 2.43 | -0.320 | -11.53% | 2.77 | 2.81 | 1.00 | 63,701.00 |
Mar 17 2024 | 2.75 | 0.380 | 16.25% | 2.37 | 2.87 | 2.28 | 144,247.00 |
Mar 16 2024 | 2.36 | -0.380 | -13.72% | 2.72 | 2.78 | 2.31 | 46,239.00 |
Mar 15 2024 | 2.74 | 0.010 | 0.35% | 2.77 | 2.81 | 2.42 | 155,695.00 |
Mar 14 2024 | 2.73 | -0.040 | -1.49% | 2.77 | 2.81 | 2.62 | 94,700.00 |
Mar 13 2024 | 2.77 | -0.090 | -3.05% | 2.85 | 2.91 | 2.68 | 86,840.00 |
Mar 12 2024 | 2.86 | -0.090 | -3.12% | 2.98 | 3.02 | 2.79 | 200,030.00 |
Mar 11 2024 | 2.95 | -0.460 | -13.44% | 1.78 | 3.15 | 1.76 | 475,098.00 |
Mar 10 2024 | 3.41 | 0.00 | -0.04% | 3.47 | 3.60 | 3.10 | 349,888.00 |
Mar 09 2024 | 3.41 | 0.130 | 4.08% | 3.34 | 3.73 | 3.13 | 212,537.00 |
Mar 08 2024 | 3.28 | 0.070 | 2.16% | 3.24 | 3.32 | 2.82 | 274,728.00 |
Mar 07 2024 | 3.21 | 0.860 | 36.63% | 2.45 | 3.48 | 2.39 | 819,300.00 |
Mar 06 2024 | 2.35 | 0.730 | 45.58% | 1.63 | 2.35 | 1.57 | 430,550.00 |
Mar 05 2024 | 1.61 | -0.150 | -8.63% | 1.75 | 1.87 | 1.38 | 115,351.00 |
Mar 04 2024 | 1.76 | -0.010 | -0.41% | 1.78 | 1.87 | 1.67 | 103,161.00 |
Mar 03 2024 | 1.77 | -0.030 | -1.43% | 1.81 | 1.88 | 1.70 | 148,713.00 |
Mar 02 2024 | 1.80 | -0.100 | -5.09% | 1.91 | 1.91 | 1.73 | 129,065.00 |
Mar 01 2024 | 1.89 | 0.210 | 12.18% | 1.71 | 1.90 | 1.71 | 179,754.00 |
Feb 29 2024 | 1.69 | -0.120 | -6.62% | 1.78 | 1.81 | 1.63 | 166,162.00 |
Feb 28 2024 | 1.81 | 0.100 | 5.60% | 1.70 | 2.01 | 1.66 | 358,245.00 |
Feb 27 2024 | 1.71 | 0.030 | 1.80% | 1.71 | 1.75 | 1.63 | 145,250.00 |
Feb 26 2024 | 1.68 | -0.100 | -5.71% | 0.805266 | 1.79 | 0.793226 | 306,647.00 |
Feb 25 2024 | 1.78 | 0.350 | 24.78% | 1.45 | 1.98 | 1.45 | 892,919.00 |
Feb 24 2024 | 1.43 | -0.010 | -0.39% | 1.43 | 1.51 | 1.38 | 212,256.00 |
Feb 23 2024 | 1.43 | 0.020 | 1.08% | 1.43 | 1.60 | 1.40 | 230,532.00 |
Feb 22 2024 | 1.42 | -0.040 | -2.48% | 1.44 | 1.61 | 1.40 | 616,208.00 |
Feb 21 2024 | 1.46 | -0.030 | -2.08% | 1.49 | 1.51 | 1.33 | 181,836.00 |
Feb 20 2024 | 1.49 | -0.040 | -2.37% | 1.53 | 1.67 | 1.44 | 348,637.00 |
Feb 19 2024 | 1.52 | 0.250 | 20.02% | 0.805266 | 1.79 | 0.793226 | 263,027.00 |
Feb 18 2024 | 1.27 | -0.030 | -2.13% | 1.30 | 1.36 | 1.24 | 111,165.00 |
Feb 17 2024 | 1.30 | 0.170 | 15.22% | 1.13 | 1.31 | 1.11 | 355,114.00 |