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
2023-12-27 20.20 20.80 20.00 20.00 0.0M
2023-12-20 20.20 20.20 20.20 20.20 0.0M
2023-12-11 16.90 17.10 16.90 17.10 0.0M
2023-12-08 16.70 16.70 16.70 16.70 0.0M
2023-12-07 16.30 16.30 16.30 16.30 0.0M
2023-12-06 17.20 17.20 16.70 16.70 0.0M
2023-12-05 13.90 13.90 13.90 13.90 0.0M
2023-11-17 14.50 14.50 14.50 14.50 0.0M
2023-11-14 14.40 14.40 14.40 14.40 0.0M
2023-11-09 14.70 14.70 14.70 14.70 0.0M
2023-10-20 14.20 14.30 14.20 14.30 0.0M
2023-10-10 17.70 17.70 17.70 17.70 0.0M
2023-09-15 18.50 18.50 18.50 18.50 0.0M
2023-09-13 19.90 19.90 19.90 19.90 0.0M
2023-09-07 24.80 24.80 24.80 24.80 0.0M
2023-09-06 28.00 28.00 28.00 28.00 0.0M
2023-09-04 27.80 27.80 27.80 27.80 0.0M
2023-08-22 24.60 24.60 24.60 24.60 0.0M
2023-08-18 24.40 24.40 24.40 24.40 0.0M
2023-08-09 25.60 25.60 25.60 25.60 0.0M
2023-08-07 27.00 27.00 27.00 27.00 0.0M
2023-07-21 28.40 28.40 28.40 28.40 0.0M
2023-07-20 28.40 28.40 28.40 28.40 0.0M
2023-07-14 29.40 29.40 29.40 29.40 0.0M
2023-07-12 30.20 30.40 29.80 29.80 0.0M
2023-07-06 26.40 26.80 26.40 26.80 0.0M
2023-06-28 27.80 27.80 27.80 27.80 0.0M
2023-06-21 28.80 28.80 28.80 28.80 0.0M
2023-06-07 30.60 30.60 30.60 30.60 0.0M
2023-06-05 30.80 30.80 30.80 30.80 0.0M
2023-06-01 29.20 29.20 29.20 29.20 0.0M
2023-05-19 28.80 28.80 28.80 28.80 0.0M
2023-05-17 28.40 28.40 28.40 28.40 0.0M
2023-05-15 27.00 27.00 27.00 27.00 0.0M
2023-03-14 31.30 31.30 31.30 31.30 0.0M
2023-03-07 36.17 36.25 36.17 36.25 0.0M
2023-03-06 35.42 35.42 35.42 35.42 0.0M
2023-03-03 34.25 34.25 34.25 34.25 0.0M
2023-02-24 33.35 33.35 33.35 33.35 0.0M
2023-02-23 33.99 33.99 33.99 33.99 0.0M
2023-02-17 34.42 34.42 34.42 34.42 0.0M
2023-02-06 35.33 35.33 35.33 35.33 0.0M
2023-01-31 34.95 34.95 34.95 34.95 0.0M
2023-01-30 33.13 33.13 32.68 32.68 0.0M
2023-01-17 31.70 31.70 31.70 31.70 0.0M
2023-01-12 32.50 32.50 32.50 32.50 0.0M
2023-01-11 32.35 32.35 32.35 32.35 0.0M
2023-01-06 29.15 29.15 29.15 29.15 0.0M
2023-01-05 29.35 29.35 29.35 29.35 0.0M
2023-01-03 29.89 29.89 29.89 29.89 0.0M
2023-01-02 30.65 30.65 30.65 30.65 0.0M