Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 9.80
-0.15 (-1.51%)
At close: Aug 26, 2026
FRA:19P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |