Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 9.25
+0.35 (3.93%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:19P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Jul 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Jul 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jul 7, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Jul 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Jul 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.91% | - |
| Jul 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 2.29% | - |
| Jun 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 11.46% | - |
| Jun 26, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -5.99% | - |
| Jun 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.03% | - |
| Jun 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Jun 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jun 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 18, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.21% | - |
| Jun 16, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Jun 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Jun 11, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jun 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | - |
| Jun 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -6.82% | - |
| Jun 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Jun 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 5.95% | - |
| Jun 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.35% | - |
| May 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -12.50% | - |
| May 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 21.05% | - |
| May 27, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| May 26, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| May 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| May 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| May 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |