Phillips Edison & Company, Inc. (FRA:9R4)
Germany · Delayed Price · Currency is EUR 30.00
+0.20 (0.67%)
Last updated: Dec 2, 2025, 8:03 AM CET
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Nov 28, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 1.32% | 7 |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Nov 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -1.34% | - |
| Nov 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | -0.67% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 0.67% | - |
| Nov 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - | - |
| Nov 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 0.68% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 1.37% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - | - |
| Nov 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 0.69% | - |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -2.03% | - |
| Nov 3, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.51 | 2.78% | 6 |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Oct 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Oct 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | -5.26% | - |
| Oct 28, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.30 | 2.70% | 3 |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Oct 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -0.68% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | 0.68% | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | -0.68% | - |
| Oct 20, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.31 | 2.08% | 50 |
| Oct 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | 0.70% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | - | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | - | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | 1.42% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | -2.08% | - |
| Oct 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | 0.70% | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | 0.70% | - |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | - | - |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -2.07% | - |
| Oct 6, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 28.81 | 2.11% | 12 |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -1.39% | - |
| Oct 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -0.69% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 0.69% | - |
| Sep 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -2.70% | - |
| Sep 29, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.41 | 2.07% | 35 |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 0.69% | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -1.37% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | -0.68% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | -0.68% | - |