Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 10.09
+0.41 (4.29%)
At close: Mar 27, 2026
FRA:19P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.29% | - |
| Mar 26, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.57% | - |
| Mar 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.95% | - |
| Mar 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | - |
| Mar 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.74% | - |
| Mar 20, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 6.00% | - |
| Mar 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.00% | - |
| Mar 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.99% | - |
| Mar 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% | - |
| Mar 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.70% | - |
| Mar 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.62% | - |
| Mar 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.23% | - |
| Mar 10, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.67% | - |
| Mar 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.07% | - |
| Mar 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.20% | - |
| Mar 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.59% | - |
| Mar 4, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.26% | - |
| Mar 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% | - |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% | - |
| Feb 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4.00% | - |
| Feb 26, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.49% | - |
| Feb 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% | - |
| Feb 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.02% | - |
| Feb 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% | - |
| Feb 20, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 4.44% | - |
| Feb 19, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.69% | - |
| Feb 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.05% | - |
| Feb 17, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.70% | - |
| Feb 16, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -3.50% | - |
| Feb 13, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | -1.06% | 300 |
| Feb 12, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 1.17% | - |
| Feb 11, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.68% | - |
| Feb 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% | - |
| Feb 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -4.43% | - |
| Feb 6, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | 300 |
| Feb 5, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.84% | - |
| Feb 4, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -3.62% | - |
| Feb 3, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.55% | - |
| Feb 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.01% | - |
| Jan 30, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -5.21% | - |
| Jan 29, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -3.59% | - |
| Jan 28, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.13% | - |
| Jan 27, 2026 | 13.08 | 13.08 | 12.40 | 12.40 | 12.40 | -5.49% | 200 |
| Jan 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.13% | - |
| Jan 23, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.61% | - |
| Jan 22, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.83% | - |
| Jan 21, 2026 | 13.26 | 13.30 | 13.26 | 13.30 | 13.30 | -3.48% | 300 |
| Jan 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.15% | - |
| Jan 19, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.64% | - |