Phoenix New Media Limited (FRA:1PX)
Germany · Delayed Price · Currency is EUR 1.250
+0.020 (1.63%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:1PX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1.63% | - |
| Aug 25, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Aug 24, 2026 | 1.26 | 1.26 | 1.21 | 1.22 | 1.22 | 1.67% | - |
| Aug 21, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Aug 20, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -1.60% | - |
| Aug 19, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Aug 18, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | - |
| Aug 17, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | - |
| Aug 14, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Aug 13, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Aug 12, 2026 | 1.28 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | - |
| Aug 11, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | - |
| Aug 10, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | 4.03% | - |
| Aug 7, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | - |
| Aug 6, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | - |
| Aug 5, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | - | - |
| Aug 3, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 31, 2026 | 1.26 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | - |
| Jul 30, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jul 29, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 28, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | - |
| Jul 27, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | - |
| Jul 24, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jul 23, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 1.67% | - |
| Jul 22, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jul 21, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 16, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 15, 2026 | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | 4.10% | - |
| Jul 14, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | - |
| Jul 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Jul 10, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -0.79% | - |
| Jul 9, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Jul 8, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | - |
| Jul 7, 2026 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | - |
| Jul 6, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | - |
| Jul 3, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | - | - |
| Jul 1, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jun 30, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Jun 29, 2026 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -1.52% | - |
| Jun 26, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | - |
| Jun 25, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | - |
| Jun 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Jun 23, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 18, 2026 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | - |