Phillips Edison & Company, Inc. (FRA:9R4)
Germany
· Delayed Price · Currency is EUR 29.80
+0.20 (0.68%)
Last updated: Dec 5, 2025, 8:02 AM CET
Phillips Edison & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 2, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Dec 1, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Nov 28, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 1.32% | 7 |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Nov 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Nov 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Nov 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Nov 19, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Nov 18, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Nov 14, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -1.34% | - |
| Nov 13, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | -0.67% | - |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.90 | 0.67% | - |
| Nov 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | - | - |
| Nov 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.71 | 0.68% | - |
| Nov 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 1.37% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | - | - |
| Nov 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | 0.69% | - |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.91 | -2.03% | - |
| Nov 3, 2025 | 29.00 | 29.60 | 29.00 | 29.60 | 29.51 | 2.78% | 6 |
| Oct 31, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Oct 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | - | - |
| Oct 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | -5.26% | - |
| Oct 28, 2025 | 29.20 | 30.40 | 29.20 | 30.40 | 30.30 | 2.70% | 3 |
| Oct 27, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Oct 24, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | -0.68% | - |
| Oct 23, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.51 | 0.68% | - |
| Oct 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.31 | 0.68% | - |
| Oct 21, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.11 | -0.68% | - |
| Oct 20, 2025 | 29.20 | 29.40 | 29.20 | 29.40 | 29.31 | 2.08% | 50 |
| Oct 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | 0.70% | - |
| Oct 16, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | - | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.51 | - | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | 1.42% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.02 | -2.08% | - |
| Oct 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | 0.70% | - |
| Oct 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.42 | 0.70% | - |
| Oct 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | - | - |
| Oct 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -2.07% | - |
| Oct 6, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 28.81 | 2.11% | 12 |
| Oct 3, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.22 | -1.39% | - |
| Oct 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -0.69% | - |
| Oct 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 0.69% | - |
| Sep 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -2.70% | - |
| Sep 29, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.41 | 2.07% | 35 |
| Sep 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 0.69% | - |
| Sep 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.61 | -1.37% | - |
| Sep 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | -0.68% | - |
| Sep 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | -0.68% | - |
| Sep 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.41 | -0.67% | - |
| Sep 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | 1.36% | - |
| Sep 18, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | - | - |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.21 | -1.34% | - |
| Sep 16, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.61 | -0.67% | - |
| Sep 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.81 | -1.32% | - |
| Sep 12, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | 0.66% | - |
| Sep 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.91 | 0.67% | - |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - | - |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | -1.32% | - |
| Sep 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | -0.65% | - |
| Sep 5, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.31 | 2.00% | - |
| Sep 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | 0.67% | - |
| Sep 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - | - |
| Sep 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | 0.68% | - |
| Sep 1, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | 0.68% | - |
| Aug 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | - | - |
| Aug 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | 0.68% | - |
| Aug 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | - | - |
| Aug 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | -0.68% | - |
| Aug 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.12 | 2.08% | - |
| Aug 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.53 | -0.69% | - |
| Aug 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | - | - |
| Aug 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | 1.40% | - |
| Aug 19, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | - | - |
| Aug 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | - | - |
| Aug 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | -0.69% | - |
| Aug 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.44 | 0.70% | - |
| Aug 13, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | 0.70% | - |
| Aug 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.05 | 1.43% | - |
| Aug 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.65 | -2.10% | - |
| Aug 8, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | - | - |
| Aug 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | -1.38% | - |
| Aug 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | 0.69% | - |
| Aug 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.44 | 0.70% | - |
| Aug 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.24 | -2.05% | - |
| Aug 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.84 | -2.01% | - |
| Jul 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.43 | -0.67% | - |
| Jul 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.63 | 2.74% | - |
| Jul 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.84 | 0.69% | - |
| Jul 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.64 | -0.68% | - |
| Jul 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.84 | - | - |
| Jul 24, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.84 | -0.68% | - |
| Jul 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.03 | - | - |
| Jul 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.03 | -0.68% | - |
| Jul 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.23 | -0.67% | - |
| Jul 18, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.43 | 0.68% | - |