Phillips Edison & Company, Inc. (FRA:9R4)
Germany · Delayed Price · Currency is EUR 31.40
+0.20 (0.64%)
At close: Mar 27, 2026
FRA:9R4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Mar 26, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Mar 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Mar 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Mar 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Mar 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Mar 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Mar 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 12, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Mar 11, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Mar 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Mar 9, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Mar 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 4, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Mar 3, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Mar 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Feb 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Feb 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Feb 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Feb 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Feb 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Feb 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Feb 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Feb 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 16, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.71 | 0.63% | - |
| Feb 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | 0.64% | - |
| Feb 12, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.31 | -0.63% | - |
| Feb 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | 1.94% | - |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.91 | -0.64% | - |
| Feb 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.11 | -1.27% | - |
| Feb 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.51 | -1.25% | - |
| Feb 5, 2026 | 31.20 | 32.00 | 31.20 | 32.00 | 31.91 | 4.58% | 5 |
| Feb 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.51 | 0.66% | - |
| Feb 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | 0.66% | - |
| Feb 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | 1.34% | - |
| Jan 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 2.76% | - |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.92 | -0.68% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.12 | -1.35% | - |
| Jan 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | -1.34% | - |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | -1.32% | - |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | - | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | -0.66% | - |
| Jan 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | - | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.31 | 1.33% | - |