Phoenix New Media Limited (FRA:1PX)
Germany · Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
At close: Jan 30, 2026
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| Jan 29, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.67% | - |
| Jan 28, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 27, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jan 26, 2026 | 1.57 | 1.57 | 1.53 | 1.54 | 1.54 | -3.14% | - |
| Jan 23, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 2.58% | - |
| Jan 22, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jan 21, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jan 20, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jan 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jan 16, 2026 | 1.60 | 1.65 | 1.59 | 1.62 | 1.62 | 1.89% | - |
| Jan 15, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | - |
| Jan 14, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 13, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 12, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | - |
| Jan 9, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 8, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | - | - |
| Jan 7, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | - |
| Jan 6, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | - |
| Jan 5, 2026 | 1.43 | 1.55 | 1.43 | 1.55 | 1.55 | 7.64% | - |
| Jan 2, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -5.88% | - |
| Dec 30, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Dec 29, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -2.53% | - |
| Dec 23, 2025 | 1.55 | 1.59 | 1.51 | 1.58 | 1.58 | 2.60% | - |
| Dec 22, 2025 | 1.66 | 1.66 | 1.54 | 1.54 | 1.54 | -6.10% | - |
| Dec 19, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Dec 18, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | - |
| Dec 17, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Dec 16, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | - |
| Dec 15, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | - |
| Dec 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Dec 11, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Dec 10, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | - | - |
| Dec 9, 2025 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Dec 8, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | - |
| Dec 5, 2025 | 1.70 | 1.72 | 1.70 | 1.71 | 1.71 | - | - |
| Dec 4, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.72% | - |
| Dec 3, 2025 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | - | - |
| Dec 2, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | - |
| 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% | - |