Phoenix New Media Limited (FRA:1PX)
Germany · Delayed Price · Currency is EUR 1.790
+0.030 (1.70%)
At close: Nov 28, 2025
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.79 | 1.79 | 1.74 | 1.76 | 1.76 | -1.68% | - |
| Nov 28, 2025 | 1.77 | 1.79 | 1.74 | 1.79 | 1.79 | 1.70% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Nov 26, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | - |
| Nov 25, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 0.56% | - |
| Nov 24, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | - |
| Nov 21, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Nov 20, 2025 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -1.12% | - |
| Nov 19, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 1.71% | - |
| Nov 18, 2025 | 1.86 | 1.86 | 1.74 | 1.75 | 1.75 | - | - |
| Nov 17, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | - |
| Nov 14, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Nov 13, 2025 | 1.87 | 1.87 | 1.73 | 1.73 | 1.73 | -7.49% | - |
| Nov 12, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Nov 11, 2025 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -0.53% | - |
| Nov 10, 2025 | 1.96 | 1.96 | 1.87 | 1.88 | 1.88 | 1.08% | - |
| Nov 7, 2025 | 1.96 | 1.96 | 1.83 | 1.86 | 1.86 | -1.06% | - |
| Nov 6, 2025 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -0.53% | - |
| Nov 5, 2025 | 1.93 | 1.93 | 1.85 | 1.89 | 1.89 | -2.07% | - |
| Nov 4, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 4.89% | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.78 | 1.84 | 1.84 | -1.60% | - |
| Oct 31, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 30, 2025 | 1.97 | 1.99 | 1.87 | 1.88 | 1.88 | -4.57% | - |
| Oct 29, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Oct 28, 2025 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 27, 2025 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | - | - |
| Oct 24, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.54% | - |
| Oct 23, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | - |
| Oct 22, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | - | - |
| Oct 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Oct 20, 2025 | 1.92 | 1.94 | 1.86 | 1.94 | 1.94 | 1.04% | - |
| Oct 17, 2025 | 1.99 | 1.99 | 1.89 | 1.92 | 1.92 | -1.54% | - |
| Oct 16, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | - |
| Oct 15, 2025 | 1.90 | 1.95 | 1.88 | 1.94 | 1.94 | 2.11% | - |
| Oct 14, 2025 | 1.95 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Oct 13, 2025 | 2.14 | 2.14 | 1.95 | 1.95 | 1.95 | -7.14% | - |
| Oct 10, 2025 | 2.26 | 2.26 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Oct 9, 2025 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Oct 8, 2025 | 2.36 | 2.36 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Oct 7, 2025 | 2.32 | 2.32 | 2.28 | 2.30 | 2.30 | - | - |
| Oct 6, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | 0.88% | - |
| Oct 3, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | - |
| Oct 2, 2025 | 2.28 | 2.32 | 2.24 | 2.26 | 2.26 | - | - |
| Oct 1, 2025 | 2.34 | 2.34 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Sep 30, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 1.74% | - |
| Sep 29, 2025 | 2.42 | 2.42 | 2.26 | 2.30 | 2.30 | -4.96% | - |
| Sep 26, 2025 | 2.58 | 2.58 | 2.40 | 2.42 | 2.42 | -4.72% | - |
| Sep 25, 2025 | 2.62 | 2.62 | 2.44 | 2.54 | 2.54 | -3.05% | - |
| Sep 24, 2025 | 2.20 | 2.64 | 2.20 | 2.62 | 2.62 | 22.43% | - |
| Sep 23, 2025 | 2.30 | 2.30 | 2.14 | 2.14 | 2.14 | -6.96% | - |