Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 11.20
+0.50 (4.67%)
Last updated: Oct 23, 2026, 6:25 PM CEST
FRA:19P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | 25 |
| Oct 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Oct 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.54% | - |
| Oct 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Oct 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Oct 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.84% | - |
| Oct 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Oct 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Oct 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Oct 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Oct 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 6, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Oct 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Oct 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Oct 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.00% | - |
| Sep 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Sep 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Sep 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | - |
| Sep 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Sep 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Sep 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Sep 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| 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% | - |