Phillips Edison & Company, Inc. (FRA:9R4)
Germany · Delayed Price · Currency is EUR 32.20
-0.40 (-1.23%)
At close: Sep 18, 2026
FRA:9R4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Sep 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Sep 16, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Sep 15, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.30% | - |
| Sep 14, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | -0.61% | - |
| Sep 11, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | - | - |
| Sep 10, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | -0.60% | - |
| Sep 9, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | 0.61% | - |
| Sep 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.90 | -0.60% | - |
| Sep 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - | - |
| Sep 4, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | -0.60% | - |
| Sep 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.30 | 0.60% | - |
| Sep 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | 1.22% | - |
| Sep 1, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.70 | -1.20% | - |
| Aug 31, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | - | - |
| Aug 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | -1.19% | - |
| Aug 27, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.50 | -0.59% | - |
| Aug 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.70 | 0.60% | - |
| Aug 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.50 | 1.20% | - |
| Aug 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.10 | -0.60% | - |
| Aug 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.30 | -1.18% | - |
| Aug 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.70 | -0.59% | - |
| Aug 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.90 | -0.58% | - |
| Aug 18, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.10 | -0.58% | - |
| Aug 17, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.30 | -0.31% | - |
| Aug 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.40 | 0.58% | - |
| Aug 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.20 | 1.18% | - |
| Aug 12, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.81 | -0.58% | - |
| Aug 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.00 | -1.72% | - |
| Aug 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | - | - |
| Aug 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.60 | -2.25% | - |
| Aug 6, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.40 | - | - |
| Aug 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.40 | -1.66% | - |
| Aug 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.99 | -0.55% | - |
| Aug 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.19 | - | - |
| Jul 31, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.19 | -1.62% | - |
| Jul 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.79 | - | - |
| Jul 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.79 | -2.12% | - |
| Jul 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.58 | 0.53% | - |
| Jul 27, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.38 | 1.62% | - |
| Jul 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.79 | -1.60% | - |
| Jul 23, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.38 | -0.53% | - |
| Jul 22, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.58 | -0.53% | - |
| Jul 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.78 | - | - |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.78 | 0.53% | - |
| Jul 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.58 | 3.85% | - |
| Jul 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.19 | -0.55% | - |
| Jul 15, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.39 | 0.26% | - |
| Jul 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.30 | 0.55% | - |
| Jul 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.10 | - | - |