Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 7.50
-0.35 (-4.46%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:19P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | - | -4.46% | - |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Apr 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Apr 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Apr 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Apr 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Apr 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Apr 14, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Apr 13, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 500 |
| Apr 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -8.05% | - |
| Apr 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Apr 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 9.70% | - |
| Apr 2, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.84% | - |
| Apr 1, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 0.99% | - |
| Mar 31, 2026 | 7.29 | 7.29 | 7.10 | 7.10 | 7.10 | -24.63% | 400 |
| Mar 30, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -6.64% | - |
| Mar 27, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.29% | - |
| Mar 26, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.57% | - |
| Mar 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.95% | - |
| Mar 24, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% | - |
| Mar 23, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.74% | - |
| Mar 20, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 6.00% | - |
| Mar 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.00% | - |
| Mar 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.99% | - |
| Mar 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% | - |
| Mar 13, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.70% | - |
| Mar 12, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.62% | - |
| Mar 11, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | -2.23% | - |
| Mar 10, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.67% | - |
| Mar 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.07% | - |
| Mar 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -4.20% | - |
| Mar 5, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.59% | - |
| Mar 4, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.26% | - |
| Mar 3, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.59% | - |
| Mar 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.29% | - |
| Feb 27, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 4.00% | - |
| Feb 26, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.49% | - |
| Feb 25, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% | - |
| Feb 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.02% | - |
| Feb 23, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% | - |
| 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% | - |