Phreesia

PHR
🏛️ germany →
20.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 37.80 37.80 37.80 37.80 0.0M
2021-12-29 37.60 37.60 37.60 37.60 0.0M
2021-12-28 39.40 39.40 39.20 39.20 0.0M
2021-12-27 38.80 39.80 38.80 39.80 0.0M
2021-12-23 38.00 39.00 38.00 39.00 0.0M
2021-12-22 39.00 39.00 39.00 39.00 0.0M
2021-12-20 38.00 38.00 38.00 38.00 0.0M
2021-12-17 37.40 39.60 37.40 39.60 0.0M
2021-12-16 36.80 36.80 35.40 35.40 0.0M
2021-12-13 36.00 36.80 36.00 36.80 0.0M
2021-12-09 45.40 45.40 37.40 37.40 0.0M
2021-12-06 48.00 48.00 47.00 47.20 0.0M
2021-12-02 49.80 49.80 49.80 49.80 0.0M
2021-12-01 49.80 49.80 49.80 49.80 0.0M
2021-11-30 51.50 51.50 51.50 51.50 0.0M
2021-11-23 55.50 55.50 55.50 55.50 0.0M
2021-11-18 64.00 64.50 59.50 59.50 0.0M
2021-11-16 64.50 64.50 64.50 64.50 0.0M
2021-11-15 63.00 63.00 63.00 63.00 0.0M
2021-11-12 63.50 63.50 63.50 63.50 0.0M
2021-11-09 64.50 64.50 64.50 64.50 0.0M
2021-11-08 64.00 64.00 64.00 64.00 0.0M
2021-11-05 64.00 64.00 64.00 64.00 0.0M
2021-11-04 63.00 64.50 63.00 64.00 0.0M
2021-11-03 64.00 64.00 64.00 64.00 0.0M
2021-11-02 61.50 62.00 60.00 60.00 0.0M
2021-10-29 59.50 60.00 59.50 60.00 0.0M
2021-10-25 56.50 58.00 56.50 58.00 0.0M
2021-10-21 58.00 58.00 57.00 57.00 0.0M
2021-10-19 56.50 56.50 56.50 56.50 0.0M
2021-10-14 56.00 56.00 56.00 56.00 0.0M
2021-10-11 52.00 53.00 52.00 53.00 0.0M
2021-10-08 53.00 53.00 53.00 53.00 0.0M
2021-10-07 54.50 55.00 54.50 55.00 0.0M
2021-10-04 51.50 51.50 51.50 51.50 0.0M
2021-10-01 53.00 53.00 53.00 53.00 0.0M
2021-09-28 55.00 55.00 52.50 53.00 0.0M
2021-09-27 54.50 54.50 54.50 54.50 0.0M
2021-09-24 56.00 56.00 55.50 55.50 0.0M
2021-09-22 56.50 56.50 56.50 56.50 0.0M
2021-09-21 54.00 54.00 54.00 54.00 0.0M
2021-09-20 57.50 57.50 55.50 55.50 0.0M
2021-09-17 59.50 59.50 59.50 59.50 0.0M
2021-09-14 58.50 58.50 58.00 58.00 0.0M
2021-09-13 60.00 60.00 60.00 60.00 0.0M
2021-09-10 60.00 60.00 60.00 60.00 0.0M
2021-09-09 57.00 60.00 57.00 60.00 0.0M
2021-09-07 59.50 59.50 59.50 59.50 0.0M
2021-09-03 54.50 54.50 54.50 54.50 0.0M
2021-09-02 54.50 54.50 51.00 52.50 0.0M
2021-09-01 61.00 61.00 58.50 58.50 0.0M
2021-08-31 60.50 60.50 60.00 60.00 0.0M
2021-08-27 61.50 61.50 61.50 61.50 0.0M
2021-08-24 58.50 58.50 58.50 58.50 0.0M
2021-08-23 58.50 58.50 58.50 58.50 0.0M
2021-08-20 57.50 57.50 57.50 57.50 0.0M
2021-08-19 54.50 55.50 54.50 55.50 0.0M
2021-08-18 56.00 56.00 56.00 56.00 0.0M
2021-08-17 54.00 54.00 54.00 54.00 0.0M
2021-08-16 55.00 55.00 55.00 55.00 0.0M
2021-08-11 57.00 57.00 57.00 57.00 0.0M
2021-08-06 59.00 59.00 58.00 58.50 0.0M
2021-08-05 58.50 59.00 58.00 58.00 0.0M
2021-08-04 57.50 58.00 57.50 58.00 0.0M
2021-08-02 58.00 58.00 58.00 58.00 0.0M
2021-07-30 57.50 57.50 57.50 57.50 0.0M
2021-07-29 58.50 59.00 58.50 59.00 0.0M
2021-07-28 57.00 58.00 57.00 58.00 0.0M
2021-07-27 56.00 56.50 56.00 56.50 0.0M
2021-07-26 56.50 56.50 56.50 56.50 0.0M
2021-07-21 54.50 54.50 54.50 54.50 0.0M
2021-07-20 54.00 55.50 54.00 55.50 0.0M
2021-07-19 53.00 53.00 53.00 53.00 0.0M
2021-07-16 53.50 53.50 53.50 53.50 0.0M
2021-07-15 54.00 54.00 53.00 53.00 0.0M
2021-07-14 56.00 56.00 53.50 53.50 0.0M
2021-07-13 57.50 57.50 56.50 56.50 0.0M
2021-07-12 55.00 56.50 55.00 56.50 0.0M
2021-07-09 55.50 55.50 55.00 55.00 0.0M
2021-07-08 55.50 55.50 55.50 55.50 0.0M
2021-07-07 55.50 55.50 55.50 55.50 0.0M
2021-07-06 52.50 55.50 52.50 55.50 0.0M
2021-07-05 53.00 53.00 53.00 53.00 0.0M
2021-07-02 52.50 53.50 52.50 53.50 0.0M
2021-07-01 52.00 52.50 52.00 52.50 0.0M
2021-06-30 52.00 52.00 52.00 52.00 0.0M
2021-06-29 51.50 51.50 51.50 51.50 0.0M
2021-06-28 50.50 51.50 50.50 51.50 0.0M
2021-06-25 49.40 50.50 49.40 50.50 0.0M
2021-06-24 50.50 50.50 50.50 50.50 0.0M
2021-06-23 48.60 48.60 48.20 48.20 0.0M
2021-06-22 47.60 47.60 47.60 47.60 0.0M
2021-06-21 49.60 50.00 49.60 50.00 0.0M
2021-06-18 49.00 49.00 49.00 49.00 0.0M
2021-06-17 48.00 48.00 47.80 48.00 0.0M
2021-06-16 46.40 46.40 46.40 46.40 0.0M
2021-06-15 47.60 47.60 47.60 47.60 0.0M
2021-06-10 46.80 46.80 46.80 46.80 0.0M
2021-06-09 47.60 47.60 47.60 47.60 0.0M
2021-06-08 44.20 46.40 44.20 46.40 0.0M
2021-06-07 43.00 43.00 42.40 42.40 0.0M
2021-06-03 40.60 40.60 40.60 40.60 0.0M
2021-05-28 40.80 40.80 40.80 40.80 0.0M
2021-05-27 39.80 40.40 39.80 40.40 0.0M
2021-05-20 37.40 37.40 37.40 37.40 0.0M
2021-05-19 36.60 36.60 36.60 36.60 0.0M
2021-05-18 36.60 36.60 36.60 36.60 0.0M
2021-05-17 36.20 36.20 36.20 36.20 0.0M
2021-05-14 38.00 38.00 38.00 38.00 0.0M
2021-05-13 36.80 36.80 36.80 36.80 0.0M
2021-05-11 35.80 37.00 35.80 37.00 0.0M
2021-05-10 37.20 37.20 37.20 37.20 0.0M
2021-05-06 40.40 40.40 40.40 40.40 0.0M
2021-05-05 41.00 41.00 41.00 41.00 0.0M
2021-05-04 42.20 42.20 42.20 42.20 0.0M
2021-05-03 43.60 43.60 42.00 42.00 0.0M
2021-04-30 43.00 43.20 43.00 43.20 0.0M
2021-04-26 44.00 44.00 44.00 44.00 0.0M
2021-04-23 43.40 43.40 43.40 43.40 0.0M
2021-04-22 43.00 43.00 43.00 43.00 0.0M
2021-04-20 40.20 40.20 40.20 40.20 0.0M
2021-04-16 42.60 42.60 42.60 42.60 0.0M
2021-04-15 44.20 44.20 43.80 43.80 0.0M
2021-04-14 44.00 44.00 44.00 44.00 0.0M
2021-04-12 44.60 44.60 44.20 44.20 0.0M
2021-04-08 43.80 43.80 43.80 43.80 0.0M
2021-04-07 42.80 45.00 42.80 45.00 0.0M
2021-04-06 47.00 47.00 46.60 46.60 0.0M
2021-04-01 46.80 47.00 46.80 46.80 0.0M
2021-03-30 43.60 44.40 43.60 44.00 0.0M
2021-03-26 45.00 45.20 45.00 45.20 0.0M
2021-03-22 46.00 46.00 46.00 46.00 0.0M
2021-03-19 44.80 44.80 44.80 44.80 0.0M
2021-03-18 49.40 49.40 49.40 49.40 0.0M
2021-03-17 48.00 48.00 48.00 48.00 0.0M
2021-03-15 51.50 51.50 51.50 51.50 0.0M
2021-03-11 51.00 51.00 51.00 51.00 0.0M
2021-03-10 48.60 48.80 48.60 48.80 0.0M
2021-03-09 47.40 47.60 47.40 47.60 0.0M
2021-03-08 46.80 47.40 45.00 45.00 0.0M
2021-03-05 46.60 47.40 46.60 47.40 0.0M
2021-03-04 46.60 46.80 46.60 46.80 0.0M
2021-03-03 48.80 49.00 48.80 49.00 0.0M
2021-03-02 53.50 53.50 52.00 52.00 0.0M
2021-03-01 51.50 54.00 51.00 53.50 0.0M
2021-02-26 51.00 51.00 51.00 51.00 0.0M
2021-02-25 51.50 51.50 49.60 49.60 0.0M
2021-02-24 54.00 54.00 52.50 53.50 0.0M
2021-02-23 53.50 53.50 50.50 52.00 0.0M
2021-02-22 59.00 59.00 58.00 58.00 0.0M
2021-02-19 59.50 60.50 59.50 60.50 0.0M
2021-02-18 62.00 62.00 60.00 60.00 0.0M
2021-02-17 62.00 62.00 61.00 61.50 0.0M
2021-02-16 65.50 65.50 64.00 64.00 0.0M
2021-02-11 64.50 64.50 64.50 64.50 0.0M
2021-02-10 64.50 64.50 64.50 64.50 0.0M
2021-02-09 64.00 65.50 64.00 65.50 0.0M
2021-02-08 62.50 64.00 62.50 64.00 0.0M
2021-02-05 61.00 61.00 61.00 61.00 0.0M
2021-02-04 60.00 61.00 59.00 61.00 0.0M
2021-02-03 57.50 58.50 57.50 58.50 0.0M
2021-02-02 58.00 58.00 57.50 57.50 0.0M
2021-02-01 54.50 55.00 54.50 55.00 0.0M
2021-01-29 53.50 54.50 53.50 54.00 0.0M
2021-01-28 52.50 53.50 52.00 53.00 0.0M
2021-01-27 54.00 54.00 51.00 54.00 0.0M
2021-01-26 57.50 57.50 55.00 55.00 0.0M
2021-01-25 57.50 57.50 57.50 57.50 0.0M
2021-01-22 58.00 58.00 57.50 57.50 0.0M
2021-01-21 57.50 58.00 57.00 58.00 0.0M
2021-01-20 54.00 55.00 54.00 55.00 0.0M
2021-01-19 52.50 53.00 52.50 53.00 0.0M
2021-01-18 52.50 52.50 52.50 52.50 0.0M
2021-01-15 52.00 52.50 52.00 52.50 0.0M
2021-01-13 49.80 50.00 49.40 49.40 0.0M
2021-01-11 46.80 46.80 46.80 46.80 0.0M
2021-01-08 47.60 48.40 47.60 48.40 0.0M
2021-01-06 45.00 45.00 45.00 45.00 0.0M
2021-01-05 43.40 43.40 43.40 43.40 0.0M
2021-01-04 44.60 44.60 43.60 43.60 0.0M