Skip to main content
logo
Phreesia, Inc. (FRA:19P)
Germany flag Germany · Delayed Price · Currency is EUR
14.20
-0.03 (-0.21%)
At close: Dec 30, 2025

Phreesia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202614.3414.3414.3414.3414.34-2.78%-
Jan 8, 202614.7514.7514.7514.7514.751.72%-
Jan 7, 202614.5014.5014.5014.5014.500.76%-
Jan 6, 202614.3914.3914.3914.3914.394.65%-
Jan 5, 202613.7513.7513.7513.7513.75-3.58%-
Jan 2, 202614.2614.2614.2614.2614.260.42%-
Dec 30, 202514.2014.2014.2014.2014.20-0.21%-
Dec 29, 202514.2314.2314.2314.2314.233.27%19
Dec 23, 202513.7813.7813.7813.7813.78-1.57%-
Dec 22, 202514.0014.0014.0014.0014.001.60%-
Dec 19, 202513.7813.7813.7813.7813.780.73%-
Dec 18, 202513.6813.6813.6813.6813.68-0.51%-
Dec 17, 202513.7513.7513.7513.7513.75-1.43%-
Dec 16, 202513.9513.9513.9513.9513.951.82%-
Dec 15, 202513.7013.7013.7013.7013.701.26%-
Dec 12, 202513.5313.5313.5313.5313.533.05%-
Dec 11, 202513.1313.1313.1313.1313.130.54%-
Dec 10, 202513.0613.0613.0613.0613.06-23.27%-
Dec 9, 202517.0217.0217.0217.0217.02-0.82%-
Dec 8, 202517.1617.1617.1617.1617.16-4.19%-
Dec 5, 202517.3917.9117.3917.9117.914.01%500
Dec 4, 202517.2217.2217.2217.2217.220.76%-
Dec 3, 202517.0917.0917.0917.0917.090.65%-
Dec 2, 202516.9816.9816.9816.9816.98-3.14%-
Dec 1, 202517.5317.5317.5317.5317.530.29%-
Nov 28, 202517.4817.4817.4817.4817.480.23%-
Nov 27, 202517.4417.4417.4417.4417.44-0.85%-
Nov 26, 202517.5917.5917.5917.5917.591.50%-
Nov 25, 202517.3317.3317.3317.3317.330.81%-
Nov 24, 202517.1917.1917.1917.1917.195.52%-
Nov 21, 202516.2916.2916.2916.2916.29-1.63%-
Nov 20, 202516.5616.5616.5616.5616.56-0.54%-
Nov 19, 202516.6516.6516.6516.6516.65-4.58%-
Nov 18, 202517.4517.4517.4517.4517.45-5.78%-
Nov 17, 202518.5218.5218.5218.5218.52-2.99%-
Nov 14, 202519.0919.0919.0919.0919.09-3.24%-
Nov 13, 202519.7319.7319.7319.7319.731.81%-
Nov 12, 202519.3819.3819.3819.3819.380.36%-
Nov 11, 202519.3119.3119.3119.3119.312.49%-
Nov 10, 202518.8418.8418.8418.8418.84-1.10%-
Nov 7, 202519.0519.0519.0519.0519.05-1.80%-
Nov 6, 202519.4019.4019.4019.4019.400.52%-
Nov 5, 202519.3019.3019.3019.3019.30-0.26%-
Nov 4, 202519.3519.3519.3519.3519.350.05%-
Nov 3, 202519.3419.3419.3419.3419.34-1.07%-
Oct 31, 202519.5519.5519.5519.5519.55-1.76%-
Oct 30, 202519.9019.9019.9019.9019.90-0.80%-
Oct 29, 202520.0620.0620.0620.0620.06--
Oct 28, 202520.0620.0620.0620.0620.060.75%-
Oct 27, 202519.9119.9119.9119.9119.91-0.25%-