Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 10.58
+0.45 (4.44%)
At close: Feb 20, 2026
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |