Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 8.85
-0.05 (-0.56%)
At close: Sep 18, 2026
FRA:19P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Sep 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Sep 14, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.87% | 90 |
| Sep 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Sep 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Sep 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -5.38% | - |
| Sep 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Sep 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Sep 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Sep 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -4.41% | - |
| Sep 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 31, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Aug 28, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Aug 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Aug 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Aug 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Aug 24, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 273 |
| Aug 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 500 |
| Aug 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | - |
| Aug 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Aug 18, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -6.19% | - |
| Aug 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Aug 14, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Aug 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 2.91% | 230 |
| Aug 12, 2026 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -3.74% | 770 |
| Aug 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 3.88% | - |
| Aug 7, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 4.04% | 790 |
| Aug 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Aug 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% | - |
| Aug 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | - |
| Aug 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jul 31, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -5.70% | - |
| Jul 30, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Jul 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Jul 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Jul 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Jul 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.73% | - |
| Jul 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| Jul 22, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Jul 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jul 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jul 16, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jul 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.62% | - |
| Jul 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | - |
| Jul 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |