Water Intelligence plc (FRA:PHRE)
Germany · Delayed Price · Currency is EUR 3.720
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:PHRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 4, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 100 |
| Aug 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 31, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 30, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jul 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jul 28, 2026 | 3.24 | 3.40 | 3.24 | 3.40 | 3.40 | 4.94% | - |
| Jul 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 24, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 23, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 21, 2026 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Jul 20, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 0.61% | - |
| Jul 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | - |
| Jul 16, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Jul 15, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Jul 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Jul 13, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.36 | - | - |
| Jul 10, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 1.82% | - |
| Jul 9, 2026 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 3.77% | - |
| Jul 8, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Jul 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Jul 6, 2026 | 2.96 | 3.06 | 2.96 | 3.06 | 3.06 | 3.38% | - |
| Jul 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Jul 2, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Jul 1, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jun 30, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Jun 29, 2026 | 2.88 | 3.16 | 2.88 | 3.16 | 3.16 | 12.06% | - |
| Jun 26, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Jun 23, 2026 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Jun 22, 2026 | 2.70 | 2.88 | 2.70 | 2.88 | 2.88 | 6.67% | - |
| Jun 19, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -17.68% | - |
| Jun 18, 2026 | 2.70 | 3.28 | 2.70 | 3.28 | 3.28 | 23.31% | 100 |
| Jun 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |