tiprankstipranks
Water Intelligence PLC (DE:PHRE)
FRANKFURT:PHRE
Germany Market
PHRE
Water Intelligence
RESEARCH TOOLSreports

Water Intelligence (PHRE) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
3.70
4.34
3.70
3.70
3.70
0.00%
0
0.00
Sep 10, 2026
3.76
3.76
3.70
3.70
3.70
-1.60%
0
0.00
Sep 09, 2026
3.76
3.76
3.76
3.76
3.76
-0.53%
0
0.00
Sep 08, 2026
3.82
3.82
3.78
3.78
3.78
-1.05%
0
0.00
Sep 07, 2026
3.82
3.82
3.82
3.82
3.82
0.00%
0
0.00
Sep 04, 2026
3.82
3.82
3.82
3.82
3.82
0.00%
0
0.00
Sep 03, 2026
3.76
3.82
3.76
3.82
3.82
+1.60%
0
0.00
Sep 02, 2026
3.78
3.78
3.76
3.76
3.76
+1.08%
0
0.00
Sep 01, 2026
3.72
3.72
3.72
3.72
3.72
-2.62%
0
0.00
Aug 31, 2026
3.84
3.84
3.82
3.82
3.82
+2.69%
0
0.00
Aug 28, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Aug 27, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Aug 26, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Aug 25, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Aug 24, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Aug 21, 2026
3.72
3.72
3.72
3.72
3.72
0.00%
0
0.00
Aug 20, 2026
3.72
4.46
3.72
3.72
3.72
0.00%
10
0.93
Aug 19, 2026
3.86
3.86
3.72
3.72
3.72
0.00%
0
0.00
Aug 18, 2026
3.84
3.84
3.72
3.72
3.72
-1.59%
0
0.00
Aug 17, 2026
3.62
3.78
3.62
3.78
3.78
+4.42%
0
0.00
Aug 14, 2026
3.40
3.62
3.40
3.62
3.62
+6.47%
0
0.00
Aug 13, 2026
3.46
3.46
3.40
3.40
3.40
-1.73%
0
0.00
Aug 12, 2026
3.30
3.46
3.30
3.46
3.46
+5.49%
0
0.00
Aug 11, 2026
3.30
3.30
3.28
3.28
3.28
0.00%
0
0.00
Aug 10, 2026
3.28
4.02
3.28
3.28
3.28
0.00%
174
21.92
Aug 07, 2026
3.28
3.88
3.28
3.28
3.28
0.00%
0
0.00
Aug 06, 2026
3.28
3.28
3.28
3.28
3.28
0.00%
0
0.00
Aug 05, 2026
3.28
3.28
3.28
3.28
3.28
0.00%
0
0.00
Aug 04, 2026
3.28
3.28
3.28
3.28
3.28
0.00%
100
15.75
Aug 03, 2026
3.28
3.28
3.28
3.28
3.28
0.00%
0
0.00
Jul 31, 2026
3.28
3.28
3.28
3.28
3.28
0.00%
0
0.00
Jul 30, 2026
3.38
3.38
3.28
3.28
3.28
-3.53%
0
0.00
Jul 29, 2026
3.40
3.40
3.40
3.40
3.40
0.00%
0
0.00
Jul 28, 2026
3.24
3.40
3.24
3.40
3.40
+4.94%
0
0.00
Jul 27, 2026
3.24
3.24
3.24
3.24
3.24
0.00%
0
0.00
Jul 24, 2026
3.24
3.24
3.24
3.24
3.24
0.00%
0
0.00
Jul 23, 2026
3.24
3.24
3.24
3.24
3.24
0.00%
0
0.00
Jul 22, 2026
3.24
3.24
3.24
3.24
3.24
0.00%
0
0.00
Jul 21, 2026
3.26
3.26
3.24
3.24
3.24
-2.41%
0
0.00
Jul 20, 2026
3.26
3.32
3.26
3.32
3.32
+0.61%
0
0.00
Jul 17, 2026
3.30
3.30
3.30
3.30
3.30
+1.23%
0
0.00
Jul 16, 2026
3.26
3.26
3.26
3.26
3.26
+0.62%
0
0.00
Jul 15, 2026
3.30
3.30
3.24
3.24
3.24
-1.82%
0
0.00
Jul 14, 2026
3.30
3.30
3.30
3.30
3.30
-1.79%
0
0.00
Jul 13, 2026
3.30
3.36
3.30
3.36
3.36
0.00%
0
0.00
Jul 10, 2026
3.34
3.36
3.34
3.36
3.36
+1.82%
0
0.00
Jul 09, 2026
3.18
3.30
3.18
3.30
3.30
+3.77%
0
0.00
Jul 08, 2026
3.28
3.28
3.18
3.18
3.18
+1.92%
0
0.00
Jul 07, 2026
3.12
3.12
3.12
3.12
3.12
+1.96%
0
0.00
Jul 06, 2026
2.96
3.06
2.96
3.06
3.06
+3.38%
0
0.00
Rows:
50