TipRanks
Phillips Edison & Company (DE:9R4)
FRANKFURT:9R4
Germany Market
9R4
Phillips Edison & Company
RESEARCH TOOLSreports

Phillips Edison & Company (9R4) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 25, 2026
32.40
32.40
32.40
32.40
32.40
+1.25%
0
-
Sep 24, 2026
32.00
32.00
32.00
32.00
32.00
-0.62%
0
-
Sep 23, 2026
32.20
32.20
32.20
32.20
32.20
+0.63%
0
-
Sep 22, 2026
32.00
32.00
32.00
32.00
32.00
0.00%
0
-
Sep 21, 2026
32.00
32.00
32.00
32.00
32.00
-0.62%
0
-
Sep 18, 2026
32.20
32.20
32.20
32.20
32.20
-1.23%
0
-
Sep 17, 2026
32.60
32.60
32.60
32.60
32.60
+0.62%
0
-
Sep 16, 2026
32.40
32.40
32.40
32.40
32.40
-1.22%
0
-
Sep 15, 2026
32.80
32.80
32.80
32.80
32.80
+0.31%
0
-
Sep 14, 2026
32.80
32.80
32.80
32.80
32.70
-0.60%
0
-
Sep 11, 2026
33.00
33.00
33.00
33.00
32.90
0.00%
0
-
Sep 10, 2026
33.00
33.00
33.00
33.00
32.90
-0.60%
0
0.00
Sep 09, 2026
33.20
33.20
33.20
33.20
33.10
+0.61%
0
0.00
Sep 08, 2026
33.00
33.00
33.00
33.00
32.90
-0.60%
0
0.00
Sep 07, 2026
33.20
33.20
33.20
33.20
33.10
0.00%
0
0.00
Sep 04, 2026
33.20
33.20
33.20
33.20
33.10
-0.60%
0
0.00
Sep 03, 2026
33.40
33.40
33.40
33.40
33.30
+0.60%
0
0.00
Sep 02, 2026
33.20
33.20
33.20
33.20
33.10
+1.22%
0
0.00
Sep 01, 2026
32.80
32.80
32.80
32.80
32.70
-1.21%
0
0.00
Aug 31, 2026
33.20
33.20
33.20
33.20
33.10
0.00%
0
0.00
Aug 28, 2026
33.20
33.20
33.20
33.20
33.10
-1.19%
0
0.00
Aug 27, 2026
33.60
33.60
33.60
33.60
33.50
-0.59%
0
0.00
Aug 26, 2026
33.80
33.80
33.80
33.80
33.70
+0.60%
0
0.00
Aug 25, 2026
33.60
33.60
33.60
33.60
33.50
+1.20%
0
0.00
Aug 24, 2026
33.20
33.20
33.20
33.20
33.10
-0.60%
0
0.00
Aug 21, 2026
33.40
33.40
33.40
33.40
33.30
-1.18%
0
0.00
Aug 20, 2026
33.80
33.80
33.80
33.80
33.70
-0.59%
0
0.00
Aug 19, 2026
34.00
34.00
34.00
34.00
33.90
-0.59%
0
0.00
Aug 18, 2026
34.20
34.20
34.20
34.20
34.10
-0.58%
0
0.00
Aug 17, 2026
34.40
34.40
34.40
34.40
34.30
-0.31%
0
0.00
Aug 14, 2026
34.60
34.60
34.60
34.60
34.40
+0.58%
0
0.00
Aug 13, 2026
34.40
34.40
34.40
34.40
34.20
+1.17%
0
0.00
Aug 12, 2026
34.00
34.00
34.00
34.00
33.81
-0.59%
0
0.00
Aug 11, 2026
34.20
34.20
34.20
34.20
34.00
-1.72%
0
0.00
Aug 10, 2026
34.80
34.80
34.80
34.80
34.60
0.00%
0
0.00
Aug 07, 2026
34.80
34.80
34.80
34.80
34.60
-2.25%
0
0.00
Aug 06, 2026
35.60
35.60
35.60
35.60
35.40
0.00%
0
0.00
Aug 05, 2026
35.60
35.60
35.60
35.60
35.40
-1.66%
0
0.00
Aug 04, 2026
36.20
36.20
36.20
36.20
35.99
-0.55%
0
0.00
Aug 03, 2026
36.40
36.40
36.40
36.40
36.19
0.00%
0
0.00
Jul 31, 2026
36.40
36.40
36.40
36.40
36.19
-1.62%
0
0.00
Jul 30, 2026
37.00
37.00
37.00
37.00
36.79
0.00%
0
0.00
Jul 29, 2026
37.00
37.00
37.00
37.00
36.79
-2.12%
0
0.00
Jul 28, 2026
37.80
37.80
37.80
37.80
37.58
+0.53%
0
0.00
Jul 27, 2026
37.60
37.60
37.60
37.60
37.38
+1.62%
0
0.00
Jul 24, 2026
37.00
37.00
37.00
37.00
36.79
-1.60%
0
0.00
Jul 23, 2026
37.60
37.60
37.60
37.60
37.38
-0.53%
0
0.00
Jul 22, 2026
37.80
37.80
37.80
37.80
37.58
-0.53%
0
0.00
Jul 21, 2026
38.00
38.00
38.00
38.00
37.78
0.00%
0
0.00
Jul 20, 2026
38.00
38.00
38.00
38.00
37.78
+0.53%
0
0.00
Rows:
50