Phoenix New Media Limited (FRA:1PX)
Germany · Delayed Price · Currency is EUR 1.640
-0.040 (-2.38%)
At close: Dec 19, 2025
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |