PHIA.ASPHIA.AS
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.97 | $26.04 | $25.78 | $25.86 | 185,854 |
| 1/14/2026 | $25.62 | $25.82 | $25.32 | $25.73 | 1.51M |
| 1/13/2026 | $25.50 | $25.71 | $25.34 | $25.64 | 973,863 |
| 1/12/2026 | $25.43 | $25.92 | $25.42 | $25.62 | 1.39M |
| 1/9/2026 | $25.24 | $25.81 | $25.19 | $25.43 | 1.86M |
| 1/8/2026 | $24.90 | $25.39 | $24.77 | $25.29 | 1.48M |
| 1/7/2026 | $24.49 | $24.99 | $24.44 | $24.89 | 1.36M |
| 1/6/2026 | $23.92 | $24.50 | $23.81 | $24.45 | 1.42M |
| 1/5/2026 | $23.18 | $23.80 | $23.11 | $23.77 | 1.41M |
| 1/2/2026 | $23.15 | $23.32 | $23.08 | $23.12 | 1.14M |
| 12/31/2025 | $23.10 | $23.24 | $23.05 | $23.24 | 409,863 |
| 12/30/2025 | $23.07 | $23.34 | $23.07 | $23.31 | 740,591 |
| 12/29/2025 | $22.81 | $23.24 | $22.77 | $23.13 | 1.15M |
| 12/24/2025 | $22.81 | $22.87 | $22.74 | $22.74 | 128,910 |
| 12/23/2025 | $22.73 | $22.81 | $22.66 | $22.79 | 695,631 |
| 12/22/2025 | $22.80 | $23.00 | $22.60 | $22.91 | 888,756 |
| 12/19/2025 | $22.75 | $22.95 | $22.68 | $22.84 | 3.23M |
| 12/18/2025 | $22.25 | $22.79 | $22.24 | $22.79 | 1.50M |
| 12/17/2025 | $22.52 | $22.54 | $22.21 | $22.36 | 1.47M |
| 12/16/2025 | $22.58 | $22.77 | $22.38 | $22.55 | 1.20M |
| 12/15/2025 | $22.48 | $22.72 | $22.36 | $22.58 | 1.59M |
| 12/12/2025 | $22.94 | $23.10 | $22.71 | $22.74 | 1.12M |
| 12/11/2025 | $22.98 | $23.12 | $22.78 | $23.04 | 1.16M |
| 12/10/2025 | $23.28 | $23.40 | $22.95 | $23.00 | 1.71M |
| 12/9/2025 | $23.15 | $23.31 | $23.08 | $23.24 | 1.61M |
| 12/8/2025 | $23.15 | $23.59 | $23.15 | $23.30 | 1.56M |
| 12/5/2025 | $22.96 | $23.45 | $22.91 | $23.27 | 2.24M |
| 12/4/2025 | $24.00 | $24.00 | $21.80 | $22.72 | 7.19M |
| 12/3/2025 | $24.13 | $24.32 | $24.00 | $24.07 | 847,312 |
| 12/2/2025 | $24.30 | $24.41 | $24.15 | $24.23 | 982,645 |
| 12/1/2025 | $24.23 | $24.58 | $24.15 | $24.47 | 1.16M |
| 11/28/2025 | $24.20 | $24.26 | $24.12 | $24.26 | 784,481 |
| 11/27/2025 | $24.20 | $24.34 | $24.10 | $24.23 | 434,111 |
| 11/26/2025 | $24.10 | $24.28 | $23.97 | $24.26 | 834,537 |
| 11/25/2025 | $23.78 | $24.05 | $23.64 | $24.02 | 1.18M |
| 11/24/2025 | $23.70 | $23.80 | $23.50 | $23.79 | 1.85M |
| 11/21/2025 | $23.10 | $23.49 | $23.05 | $23.49 | 1.36M |
| 11/20/2025 | $23.57 | $23.59 | $23.32 | $23.37 | 774,562 |
| 11/19/2025 | $23.74 | $23.74 | $23.42 | $23.42 | 874,967 |
| 11/18/2025 | $23.90 | $24.01 | $23.51 | $23.67 | 1.30M |
| 11/17/2025 | $24.66 | $24.70 | $24.20 | $24.34 | 917,845 |
| 11/14/2025 | $24.80 | $24.80 | $24.41 | $24.78 | 910,760 |
| 11/13/2025 | $25.27 | $25.38 | $24.97 | $25.03 | 1.34M |
| 11/12/2025 | $25.30 | $25.48 | $25.17 | $25.41 | 1.55M |
| 11/11/2025 | $24.49 | $25.04 | $24.42 | $25.04 | 1.30M |
| 11/10/2025 | $24.47 | $24.66 | $24.34 | $24.43 | 1.12M |
| 11/7/2025 | $24.72 | $24.72 | $24.21 | $24.29 | 974,595 |
| 11/6/2025 | $24.59 | $24.86 | $24.35 | $24.44 | 1.59M |
| 11/5/2025 | $24.19 | $24.92 | $24.19 | $24.36 | 1.59M |
| 11/4/2025 | $24.58 | $24.69 | $23.67 | $24.53 | 3.19M |
| 11/3/2025 | $23.63 | $23.79 | $23.50 | $23.71 | 1.33M |
| 10/31/2025 | $23.69 | $23.87 | $23.54 | $23.74 | 1.20M |
| 10/30/2025 | $23.75 | $23.86 | $23.51 | $23.73 | 1.17M |
| 10/29/2025 | $23.45 | $24.03 | $23.40 | $23.94 | 1.74M |
| 10/28/2025 | $24.76 | $24.98 | $22.78 | $23.36 | 4.63M |
| 10/27/2025 | $24.95 | $25.18 | $24.85 | $24.85 | 871,058 |
| 10/24/2025 | $25.01 | $25.09 | $24.75 | $24.91 | 837,520 |
| 10/23/2025 | $24.64 | $24.90 | $24.62 | $24.78 | 822,242 |
| 10/22/2025 | $24.48 | $24.95 | $24.43 | $24.77 | 1.16M |
| 10/21/2025 | $24.47 | $24.60 | $24.39 | $24.56 | 591,947 |
| 10/20/2025 | $24.50 | $24.56 | $24.24 | $24.45 | 673,539 |
| 10/17/2025 | $24.21 | $24.35 | $23.95 | $24.26 | 1.07M |