Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 12.54
+0.14 (1.13%)
Last updated: Jan 28, 2026, 8:02 AM CET
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 2.49% | - |
| Jan 15, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.50% | - |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| Jan 13, 2026 | 14.47 | 14.60 | 14.47 | 14.60 | 14.60 | 0.76% | 1,000 |
| Jan 12, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.05% | - |
| Jan 9, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.78% | - |
| Jan 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.72% | - |
| Jan 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.76% | - |
| Jan 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 4.65% | - |
| Jan 5, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -3.58% | - |
| Jan 2, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.42% | - |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.21% | - |
| Dec 29, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 3.27% | 19 |
| Dec 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.57% | - |
| Dec 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.60% | - |
| Dec 19, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.73% | - |
| Dec 18, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.51% | - |
| Dec 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.43% | - |
| Dec 16, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 1.82% | - |
| Dec 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.26% | - |
| Dec 12, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 3.05% | - |
| Dec 11, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.54% | - |
| Dec 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -23.27% | - |
| Dec 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% | - |
| Dec 8, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -4.19% | - |
| Dec 5, 2025 | 17.39 | 17.91 | 17.39 | 17.91 | 17.91 | 4.01% | 500 |
| Dec 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.76% | - |
| Dec 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.65% | - |
| Dec 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -3.14% | - |
| Dec 1, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% | - |
| Nov 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% | - |
| Nov 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.85% | - |
| Nov 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.50% | - |
| Nov 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.81% | - |
| Nov 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 5.52% | - |
| Nov 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.63% | - |
| Nov 20, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% | - |
| Nov 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.58% | - |
| Nov 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -5.78% | - |
| Nov 17, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.99% | - |