Phoenix Group Holdings plc (FRA:1BF)
Germany · Delayed Price · Currency is EUR 8.09
+0.17 (2.15%)
Last updated: Dec 1, 2025, 5:51 PM CET
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.16% | - |
| Nov 26, 2025 | 7.73 | 7.77 | 7.73 | 7.76 | 7.76 | 2.58% | 593 |
| Nov 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.46% | - |
| Nov 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.87% | - |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Nov 20, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.73% | - |
| Nov 19, 2025 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | 0.67% | 200 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -5.20% | 110 |
| Nov 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.79% | 252 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | -3.22% | 620 |
| Nov 13, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.08% | - |
| Nov 12, 2025 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 2.45% | 1,000 |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.45% | - |
| Nov 10, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.39% | - |
| Nov 7, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.39% | - |
| Nov 6, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.11% | - |
| Nov 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.23% | - |
| Nov 4, 2025 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 0.65% | 510 |
| Nov 3, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.29% | - |
| Oct 31, 2025 | 7.89 | 7.89 | 7.76 | 7.77 | 7.77 | 0.13% | 177 |
| Oct 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.39% | - |
| Oct 29, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | -0.32% | 169 |
| Oct 28, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -1.34% | 847 |
| Oct 27, 2025 | 7.87 | 7.96 | 7.86 | 7.86 | 7.86 | 2.75% | 3,647 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.84% | - |
| Oct 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.46% | - |
| Oct 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% | - |
| Oct 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.11% | - |
| Oct 20, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.39% | 600 |
| Oct 17, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.50% | - |
| Oct 16, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.71% | - |
| Oct 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | - |
| Oct 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.47% | - |
| Oct 13, 2025 | 7.71 | 7.81 | 7.66 | 7.80 | 7.80 | 1.89% | 2,605 |
| Oct 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.84% | - |
| Oct 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.32% | - |
| Oct 8, 2025 | 7.62 | 7.75 | 7.62 | 7.75 | 7.75 | 1.84% | 600 |
| Oct 7, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.68% | - |
| Oct 6, 2025 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 2.25% | 1,300 |
| Oct 3, 2025 | 7.44 | 7.58 | 7.44 | 7.57 | 7.57 | - | 4,432 |
| Oct 2, 2025 | 7.48 | 7.57 | 7.48 | 7.57 | 7.57 | 2.23% | 500 |
| Oct 1, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 1.37% | 10,000 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.95% | - |
| Sep 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.57% | 110 |
| Sep 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.96% | - |
| Sep 25, 2025 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -5.35% | 600 |
| Sep 24, 2025 | 7.55 | 7.69 | 7.55 | 7.67 | 7.35 | -0.45% | 235 |
| Sep 23, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.39 | 0.46% | 13,190 |
| Sep 22, 2025 | 7.55 | 7.67 | 7.55 | 7.67 | 7.35 | -0.39% | 100 |