Water Intelligence plc (FRA:PHRE)
Germany · Delayed Price · Currency is EUR 3.040
+0.060 (2.01%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:PHRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 3.04 | 2.01% | 5 |
| Oct 22, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Oct 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Oct 13, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Oct 12, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Oct 9, 2026 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Oct 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -10.40% | - |
| Oct 2, 2026 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Sep 30, 2026 | 3.62 | 4.16 | 3.50 | 3.50 | 3.50 | -2.78% | 5 |
| Sep 29, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 2.86% | - |
| Sep 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |
| Sep 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Sep 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Sep 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Sep 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Sep 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 15, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Sep 14, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 11, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 10, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | - |
| Sep 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Sep 8, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Sep 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Sep 3, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | - |
| Sep 2, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Sep 1, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Aug 31, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 2.69% | - |
| Aug 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 27, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 20, 2026 | 3.72 | 4.46 | 3.72 | 3.72 | 3.72 | - | 10 |
| Aug 19, 2026 | 3.86 | 3.86 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 18, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Aug 17, 2026 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 4.42% | - |
| Aug 14, 2026 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | 6.47% | - |
| Aug 13, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Aug 12, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | 5.49% | - |
| Aug 11, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 10, 2026 | 3.28 | 4.02 | 3.28 | 3.28 | 3.28 | - | 174 |
| Aug 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Aug 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |