Phillips Edison & Company, Inc. (FRA:9R4)
Germany · Delayed Price · Currency is EUR 37.80
+0.20 (0.53%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:9R4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Jul 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Jul 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jul 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 3.85% | - |
| Jul 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.26% | - |
| Jul 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | 0.55% | - |
| Jul 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | - | - |
| Jul 10, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | 0.55% | - |
| Jul 9, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | -1.09% | - |
| Jul 8, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | 1.10% | - |
| Jul 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | -0.55% | - |
| Jul 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | - | - |
| Jul 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | 1.11% | - |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | - | - |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | -1.64% | - |
| Jun 30, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | - | - |
| Jun 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | -0.54% | - |
| Jun 26, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.70 | 0.55% | - |
| Jun 25, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.51 | 0.55% | - |
| Jun 24, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | 2.25% | - |
| Jun 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | 1.14% | - |
| Jun 22, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | 0.57% | - |
| Jun 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | 0.57% | - |
| Jun 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.71 | -1.69% | - |
| Jun 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | - | - |
| Jun 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | -2.75% | - |
| Jun 15, 2026 | 35.60 | 36.40 | 35.60 | 36.40 | 36.31 | 2.52% | 29 |
| Jun 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.41 | - | - |
| Jun 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.41 | -0.56% | - |
| Jun 10, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.61 | 3.47% | - |
| Jun 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.42 | - | - |
| Jun 8, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.42 | 1.76% | - |
| Jun 5, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 33.82 | 2.41% | 41 |
| Jun 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.03 | -1.19% | - |
| Jun 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.43 | 0.60% | - |
| Jun 2, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.23 | -2.34% | - |
| Jun 1, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.02 | -1.16% | - |
| May 29, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.42 | -1.14% | - |
| May 28, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.82 | 1.16% | - |
| May 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.42 | 1.17% | - |
| May 26, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.02 | - | - |
| May 25, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.02 | -0.58% | - |
| May 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.22 | 1.18% | - |
| May 21, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.82 | 0.59% | - |
| May 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.62 | -0.59% | - |
| May 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.82 | 1.80% | - |