Phreesia, Inc. (FRA:19P)
Germany
· Delayed Price · Currency is EUR 17.91
+0.69 (4.01%)
At close: Dec 5, 2025
Phreesia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.39 | 17.91 | 17.39 | 17.91 | 17.91 | 4.01% | 500 |
| Dec 4, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.76% | - |
| Dec 3, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.65% | - |
| Dec 2, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -3.14% | - |
| Dec 1, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.29% | - |
| Nov 28, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% | - |
| Nov 27, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.85% | - |
| Nov 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.50% | - |
| Nov 25, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.81% | - |
| Nov 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 5.52% | - |
| Nov 21, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.63% | - |
| Nov 20, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.54% | - |
| Nov 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -4.58% | - |
| Nov 18, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -5.78% | - |
| Nov 17, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -2.99% | - |
| Nov 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -3.24% | - |
| Nov 13, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.81% | - |
| Nov 12, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.36% | - |
| Nov 11, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.49% | - |
| Nov 10, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -1.10% | - |
| Nov 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.80% | - |
| Nov 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Nov 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% | - |
| Nov 4, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.05% | - |
| Nov 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.07% | - |
| Oct 31, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.76% | - |
| Oct 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.80% | - |
| Oct 29, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - | - |
| Oct 28, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.75% | - |
| Oct 27, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.25% | - |
| Oct 24, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.20% | - |
| Oct 23, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.58% | - |
| Oct 22, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.77% | - |
| Oct 21, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 3.46% | - |
| Oct 20, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.72% | - |
| Oct 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -1.39% | - |
| Oct 16, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.05% | - |
| Oct 15, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.59% | - |
| Oct 14, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.26% | - |
| Oct 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -7.00% | - |
| Oct 10, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 3.10% | - |
| Oct 9, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -3.48% | - |
| Oct 8, 2025 | 19.85 | 20.40 | 19.85 | 20.40 | 20.40 | 3.13% | 80 |
| Oct 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.97% | - |
| Oct 6, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 2.08% | - |
| Oct 3, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 1.80% | - |
| Oct 2, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -4.46% | - |
| Oct 1, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.25% | - |
| Sep 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.35% | - |
| Sep 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.30% | - |
| Sep 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% | - |
| Sep 25, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -3.26% | - |
| Sep 24, 2025 | 19.88 | 20.56 | 19.88 | 20.56 | 20.56 | -0.48% | 299 |
| Sep 23, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 3.09% | - |
| Sep 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.18% | - |
| Sep 19, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 4.21% | - |
| Sep 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.36% | - |
| Sep 17, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.10% | - |
| Sep 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -3.79% | - |
| Sep 15, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -5.05% | - |
| Sep 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.19% | - |
| Sep 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -4.39% | - |
| Sep 10, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.71% | - |
| Sep 9, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -4.90% | - |
| Sep 8, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -3.98% | - |
| Sep 5, 2025 | 23.02 | 24.64 | 23.02 | 24.64 | 24.64 | -6.95% | 515 |
| Sep 4, 2025 | 25.72 | 26.48 | 25.72 | 26.48 | 26.48 | -0.68% | 115 |
| Sep 3, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.07% | - |
| Sep 2, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.30% | - |
| Sep 1, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.20% | - |
| Aug 29, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.48% | - |
| Aug 28, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 3.75% | - |
| Aug 27, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.48% | - |
| Aug 26, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 2.80% | - |
| Aug 25, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 2.21% | - |
| Aug 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 4.44% | - |
| Aug 21, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -2.01% | - |
| Aug 20, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -2.69% | - |
| Aug 19, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.74% | - |
| Aug 18, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 2.20% | - |
| Aug 15, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.99% | - |
| Aug 14, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.73% | - |
| Aug 13, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.18% | - |
| Aug 12, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.79% | - |
| Aug 11, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.35% | - |
| Aug 8, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -0.70% | - |
| Aug 7, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.69% | - |
| Aug 6, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.12% | - |
| Aug 5, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 3.74% | - |
| Aug 4, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -3.36% | - |
| Aug 1, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.77% | - |
| Jul 31, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 1.12% | - |
| Jul 30, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.35% | - |
| Jul 29, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 3.04% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.50% | - |
| Jul 25, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.90% | - |
| Jul 24, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 2.93% | - |
| Jul 23, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.45% | - |
| Jul 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 3.89% | - |
| Jul 21, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -1.91% | - |