Phillips Edison & Company, Inc. (FRA:9R4)
Germany · Delayed Price · Currency is EUR 29.20
-0.40 (-1.35%)
Last updated: Jan 28, 2026, 8:02 AM CET
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| Jan 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jan 28, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jan 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Jan 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Jan 22, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Jan 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Jan 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jan 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | - | - |
| Jan 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | - | - |
| Jan 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | -1.33% | - |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 0.67% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 0.68% | - |
| Jan 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -1.34% | - |
| Jan 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | -0.67% | - |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | -0.66% | - |
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.11 | 0.67% | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | - | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | -1.32% | - |
| Dec 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | -1.30% | - |
| Dec 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.70 | 1.32% | - |
| Dec 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.30 | 2.01% | - |
| Dec 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - | - |
| Dec 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 0.68% | - |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | 2.80% | - |
| Dec 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | -4.03% | - |
| Dec 10, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.61 | 2.05% | 19 |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.02 | -2.01% | - |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | - | - |
| Dec 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 0.68% | - |
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -0.67% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | -0.67% | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | 0.67% | - |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | -2.61% | - |
| Nov 28, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.41 | 1.32% | 7 |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.01 | -0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | 1.33% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | -1.32% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | 2.01% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | -1.97% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | 2.70% | - |
| Nov 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | 2.78% | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.62 | -3.36% | - |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 1.36% | - |