Phreesia, Inc. (FRA:19P)
Germany · Delayed Price · Currency is EUR 8.80
-0.10 (-1.12%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:19P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| May 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| May 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -5.13% | - |
| May 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| May 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -6.40% | - |
| May 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| May 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| May 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| May 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| May 5, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 1.83% | 120 |
| May 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Apr 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Apr 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Apr 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Apr 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.33% | - |
| Apr 24, 2026 | 7.50 | 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% | - |