Phillips Edison & Company, Inc. (FRA:9R4)
Germany · Delayed Price · Currency is EUR 32.40
+0.60 (1.89%)
Last updated: Feb 20, 2026, 8:04 AM CET
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.91 | 0.67% | - |
| Jan 15, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 0.68% | - |
| Jan 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - | - |
| Jan 13, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - | - |
| Jan 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | -1.33% | - |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | 0.67% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | 0.68% | - |
| Jan 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | 0.68% | - |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.22 | -1.34% | - |
| Jan 5, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | -0.67% | - |
| Jan 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | -0.66% | - |
| Dec 30, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.02 | 0.67% | - |
| Dec 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | - | - |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.82 | -1.32% | - |
| Dec 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | -1.30% | - |
| Dec 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.62 | 1.32% | - |
| Dec 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.22 | 2.01% | - |
| Dec 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | - | - |
| Dec 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | 0.68% | - |
| Dec 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | 0.68% | - |
| Dec 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.13 | 2.80% | - |
| Dec 11, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.34 | -4.03% | - |
| Dec 10, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.53 | 2.05% | 19 |
| Dec 9, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | -2.01% | - |
| Dec 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.53 | - | - |