Phoenix New Media Limited (FRA:1PX)
Germany · Delayed Price · Currency is EUR 1.580
-0.040 (-2.47%)
At close: Mar 27, 2026
Phoenix New Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.59 | 1.59 | 1.56 | 1.58 | 1.58 | -2.47% | - |
| Mar 26, 2026 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 1.89% | - |
| Mar 25, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | - |
| Mar 24, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 3.95% | - |
| Mar 23, 2026 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | -0.65% | - |
| Mar 20, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -3.16% | - |
| Mar 19, 2026 | 1.58 | 1.58 | 1.54 | 1.58 | 1.58 | -1.25% | - |
| Mar 18, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -1.23% | - |
| Mar 17, 2026 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | - | - |
| Mar 16, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | - |
| Mar 13, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | -0.64% | - |
| Mar 12, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | - |
| Mar 11, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 4.05% | - |
| Mar 10, 2026 | 1.45 | 1.50 | 1.45 | 1.48 | 1.48 | -2.63% | - |
| Mar 9, 2026 | 1.44 | 1.52 | 1.44 | 1.52 | 1.52 | 4.11% | - |
| Mar 6, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Mar 5, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Mar 4, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | - | - |
| Mar 3, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | - |
| Mar 2, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | - | - |
| Feb 27, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | - |
| Feb 26, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | - |
| Feb 25, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | - |
| Feb 24, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Feb 23, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | - |
| Feb 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Feb 19, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |
| Feb 18, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | - |
| Feb 16, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Feb 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Feb 12, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Feb 11, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | - |
| Feb 10, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | - |
| Feb 9, 2026 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | - | - |
| Feb 6, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Feb 5, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | - |
| Feb 4, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Feb 3, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | - |
| Feb 2, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| 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% | - |