Phoenix Group Holdings plc (FRA:1BF)
Germany · Delayed Price · Currency is EUR 8.91
+0.10 (1.19%)
Last updated: Feb 20, 2026, 5:21 PM CET
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.82 | 8.91 | 8.80 | 8.91 | 8.91 | 1.19% | 451 |
| Feb 19, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.73% | 815 |
| Feb 18, 2026 | 8.84 | 8.87 | 8.84 | 8.87 | 8.87 | 0.97% | 1,250 |
| Feb 17, 2026 | 8.52 | 8.78 | 8.52 | 8.78 | 8.78 | 2.69% | 800 |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.38% | - |
| Feb 13, 2026 | 8.52 | 8.68 | 8.52 | 8.67 | 8.67 | 1.23% | 722 |
| Feb 12, 2026 | 8.53 | 8.57 | 8.53 | 8.57 | 8.57 | -0.17% | 20,000 |
| Feb 11, 2026 | 8.56 | 8.64 | 8.56 | 8.58 | 8.58 | 1.06% | 2,779 |
| Feb 10, 2026 | 8.36 | 8.49 | 8.36 | 8.49 | 8.49 | -2.13% | 850 |
| Feb 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.36% | - |
| Feb 6, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 0.40% | 220 |
| Feb 5, 2026 | 8.72 | 8.76 | 8.72 | 8.76 | 8.76 | -2.34% | 9 |
| Feb 4, 2026 | 8.72 | 9.00 | 8.72 | 8.97 | 8.97 | 3.52% | 562 |
| Feb 3, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.58% | - |
| Feb 2, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.29% | - |
| Jan 30, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.67% | - |
| Jan 29, 2026 | 8.63 | 8.79 | 8.63 | 8.79 | 8.79 | 0.92% | 2,525 |
| Jan 28, 2026 | 8.52 | 8.76 | 8.52 | 8.71 | 8.71 | 1.04% | 18,645 |
| Jan 27, 2026 | 8.33 | 8.63 | 8.33 | 8.62 | 8.62 | 3.67% | 5,334 |
| Jan 26, 2026 | 8.45 | 8.62 | 8.32 | 8.32 | 8.32 | -1.31% | 700 |
| Jan 23, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.74% | 241 |
| Jan 22, 2026 | 8.54 | 8.54 | 8.20 | 8.20 | 8.20 | -4.60% | 1,500 |
| Jan 21, 2026 | 8.54 | 8.67 | 8.54 | 8.60 | 8.60 | -0.87% | 2,000 |
| Jan 20, 2026 | 8.59 | 8.68 | 8.59 | 8.67 | 8.67 | -0.57% | 6,000 |
| Jan 19, 2026 | 8.53 | 8.76 | 8.53 | 8.72 | 8.72 | -0.74% | 8,000 |
| Jan 16, 2026 | 8.58 | 8.79 | 8.58 | 8.79 | 8.79 | 0.75% | 260 |
| Jan 15, 2026 | 8.52 | 8.72 | 8.52 | 8.72 | 8.72 | 2.29% | 900 |
| Jan 14, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.31% | - |
| Jan 13, 2026 | 8.61 | 8.61 | 8.42 | 8.42 | 8.42 | -4.32% | 280 |
| Jan 12, 2026 | 8.71 | 8.80 | 8.69 | 8.80 | 8.80 | 2.27% | 18,692 |
| Jan 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jan 8, 2026 | 8.48 | 8.50 | 8.48 | 8.50 | 8.50 | -0.23% | 3,333 |
| Jan 7, 2026 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -1.16% | 1,000 |
| Jan 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.81% | - |
| Jan 5, 2026 | 8.55 | 8.69 | 8.55 | 8.69 | 8.69 | 2.78% | 136 |
| Jan 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.36% | - |
| Dec 30, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.17% | - |
| Dec 29, 2025 | 8.49 | 8.53 | 8.48 | 8.53 | 8.53 | 2.16% | 160 |
| Dec 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.54% | - |
| Dec 22, 2025 | 8.29 | 8.31 | 8.29 | 8.30 | 8.30 | - | 3,220 |
| Dec 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.16% | - |
| Dec 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.43% | - |
| Dec 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.25% | - |
| Dec 16, 2025 | 7.92 | 8.06 | 7.92 | 8.03 | 8.03 | 0.94% | 370 |
| Dec 15, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.38% | - |
| Dec 12, 2025 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | -0.64% | 3,569 |
| Dec 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.77% | - |
| Dec 10, 2025 | 7.90 | 7.98 | 7.76 | 7.76 | 7.76 | -3.66% | 19,300 |
| Dec 9, 2025 | 7.92 | 8.08 | 7.92 | 8.06 | 8.06 | 0.88% | 5,569 |
| Dec 8, 2025 | 7.98 | 7.99 | 7.96 | 7.99 | 7.99 | 0.19% | 7,301 |