Phoenix Group Holdings plc (FRA:1BF)
Germany
· Delayed Price · Currency is EUR 7.97
-0.08 (-1.06%)
Last updated: Dec 5, 2025, 8:03 AM CET
Phoenix Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.92 | 8.06 | 7.92 | 8.06 | 8.06 | 0.19% | 125 |
| Dec 3, 2025 | 7.90 | 8.04 | 7.90 | 8.04 | 8.04 | 1.90% | 23 |
| Dec 2, 2025 | 7.93 | 7.93 | 7.89 | 7.89 | 7.89 | -2.47% | 10,000 |
| Dec 1, 2025 | 7.93 | 8.11 | 7.93 | 8.09 | 8.09 | 2.15% | 5,500 |
| Nov 28, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| Nov 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.16% | - |
| Nov 26, 2025 | 7.73 | 7.77 | 7.73 | 7.76 | 7.76 | 2.58% | 593 |
| Nov 25, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.46% | - |
| Nov 24, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.87% | - |
| Nov 21, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - | - |
| Nov 20, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.73% | - |
| Nov 19, 2025 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | 0.67% | 200 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -5.20% | 110 |
| Nov 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.79% | 252 |
| Nov 14, 2025 | 7.70 | 7.70 | 7.52 | 7.52 | 7.52 | -3.22% | 620 |
| Nov 13, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.08% | - |
| Nov 12, 2025 | 7.82 | 7.94 | 7.82 | 7.94 | 7.94 | 2.45% | 1,000 |
| Nov 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.45% | - |
| Nov 10, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.39% | - |
| Nov 7, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.39% | - |
| Nov 6, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.11% | - |
| Nov 5, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.23% | - |
| Nov 4, 2025 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 0.65% | 510 |
| Nov 3, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -1.29% | - |
| Oct 31, 2025 | 7.89 | 7.89 | 7.76 | 7.77 | 7.77 | 0.13% | 177 |
| Oct 30, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.39% | - |
| Oct 29, 2025 | 7.75 | 7.75 | 7.73 | 7.73 | 7.73 | -0.32% | 169 |
| Oct 28, 2025 | 7.82 | 7.82 | 7.76 | 7.76 | 7.76 | -1.34% | 847 |
| Oct 27, 2025 | 7.87 | 7.96 | 7.86 | 7.86 | 7.86 | 2.75% | 3,647 |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.84% | - |
| Oct 23, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 2.46% | - |
| Oct 22, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% | - |
| Oct 21, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.11% | - |
| Oct 20, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 0.39% | 600 |
| Oct 17, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -2.50% | - |
| Oct 16, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.71% | - |
| Oct 15, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | - |
| Oct 14, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.47% | - |
| Oct 13, 2025 | 7.71 | 7.81 | 7.66 | 7.80 | 7.80 | 1.89% | 2,605 |
| Oct 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.84% | - |
| Oct 9, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.32% | - |
| Oct 8, 2025 | 7.62 | 7.75 | 7.62 | 7.75 | 7.75 | 1.84% | 600 |
| Oct 7, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -1.68% | - |
| Oct 6, 2025 | 7.51 | 7.74 | 7.51 | 7.74 | 7.74 | 2.25% | 1,300 |
| Oct 3, 2025 | 7.44 | 7.58 | 7.44 | 7.57 | 7.57 | - | 4,432 |
| Oct 2, 2025 | 7.48 | 7.57 | 7.48 | 7.57 | 7.57 | 2.23% | 500 |
| Oct 1, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 1.37% | 10,000 |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.95% | - |
| Sep 29, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.57% | 110 |
| Sep 26, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.96% | - |
| Sep 25, 2025 | 7.31 | 7.31 | 7.26 | 7.26 | 7.26 | -5.35% | 600 |
| Sep 24, 2025 | 7.55 | 7.69 | 7.55 | 7.67 | 7.35 | -0.45% | 235 |
| Sep 23, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.39 | 0.46% | 13,190 |
| Sep 22, 2025 | 7.55 | 7.67 | 7.55 | 7.67 | 7.35 | -0.39% | 100 |
| Sep 19, 2025 | 7.54 | 7.70 | 7.54 | 7.70 | 7.38 | 0.85% | 340 |
| Sep 18, 2025 | 7.54 | 7.63 | 7.54 | 7.63 | 7.32 | - | 1,000 |
| Sep 17, 2025 | 7.43 | 7.63 | 7.43 | 7.63 | 7.32 | 2.83% | 2,975 |
| Sep 16, 2025 | 7.68 | 7.68 | 7.42 | 7.42 | 7.12 | -4.13% | 3,501 |
| Sep 15, 2025 | 7.51 | 7.74 | 7.51 | 7.74 | 7.42 | 1.31% | 2,000 |
| Sep 12, 2025 | 7.42 | 7.64 | 7.42 | 7.64 | 7.33 | 2.14% | 429 |
| Sep 11, 2025 | 7.36 | 7.50 | 7.36 | 7.48 | 7.17 | 1.08% | 1,999 |
| Sep 10, 2025 | 7.39 | 7.50 | 7.39 | 7.40 | 7.10 | -1.33% | 3,800 |
| Sep 9, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.19 | 2.46% | 22,290 |
| Sep 8, 2025 | 7.72 | 7.72 | 7.28 | 7.32 | 7.02 | -5.00% | 2,990 |
| Sep 5, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.39 | -0.84% | - |
| Sep 4, 2025 | 7.55 | 7.77 | 7.55 | 7.77 | 7.45 | 4.23% | 200 |
| Sep 3, 2025 | 7.63 | 7.63 | 7.46 | 7.46 | 7.15 | -5.51% | 1,161 |
| Sep 2, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.57 | -1.62% | 5,400 |
| Sep 1, 2025 | 7.93 | 8.02 | 7.93 | 8.02 | 7.69 | 0.25% | 5,400 |
| Aug 29, 2025 | 8.00 | 8.10 | 8.00 | 8.00 | 7.67 | -1.23% | 3,140 |
| Aug 28, 2025 | 8.04 | 8.16 | 8.04 | 8.10 | 7.77 | 2.02% | 2,634 |
| Aug 27, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.62 | 0.13% | - |
| Aug 26, 2025 | 8.06 | 8.06 | 7.81 | 7.93 | 7.61 | -1.37% | 12,320 |
| Aug 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.71 | 0.50% | - |
| Aug 22, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.67 | -2.02% | - |
| Aug 21, 2025 | 7.95 | 8.17 | 7.95 | 8.17 | 7.83 | 0.99% | 21,000 |
| Aug 20, 2025 | 7.90 | 8.09 | 7.90 | 8.09 | 7.75 | 1.83% | 10 |
| Aug 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.62 | -0.50% | - |
| Aug 18, 2025 | 8.01 | 8.01 | 7.96 | 7.98 | 7.65 | -0.75% | 2,475 |
| Aug 15, 2025 | 8.07 | 8.07 | 8.04 | 8.04 | 7.71 | 0.31% | 236 |
| Aug 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 7.69 | -0.99% | - |
| Aug 13, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 7.76 | -0.37% | 75 |
| Aug 12, 2025 | 7.95 | 8.13 | 7.95 | 8.13 | 7.79 | 3.11% | 215 |
| Aug 11, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.56 | -1.07% | 100 |
| Aug 8, 2025 | 7.80 | 7.97 | 7.80 | 7.97 | 7.64 | 1.40% | 1,014 |
| Aug 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.53 | 0.51% | - |
| Aug 6, 2025 | 7.77 | 7.82 | 7.77 | 7.82 | 7.50 | -1.51% | 200 |
| Aug 5, 2025 | 7.71 | 7.94 | 7.71 | 7.94 | 7.61 | 1.47% | 25 |
| Aug 4, 2025 | 7.60 | 7.88 | 7.60 | 7.82 | 7.50 | 1.89% | 3,652 |
| Aug 1, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.36 | -1.16% | - |
| Jul 31, 2025 | 7.51 | 7.77 | 7.51 | 7.77 | 7.45 | 1.57% | 2,950 |
| Jul 30, 2025 | 7.50 | 7.66 | 7.50 | 7.65 | 7.33 | 0.46% | 1,200 |
| Jul 29, 2025 | 7.50 | 7.61 | 7.50 | 7.61 | 7.30 | 0.40% | 50 |
| Jul 28, 2025 | 7.58 | 7.59 | 7.58 | 7.58 | 7.27 | - | 9,922 |
| Jul 25, 2025 | 7.62 | 7.62 | 7.58 | 7.58 | 7.27 | -1.04% | 4,000 |
| Jul 24, 2025 | 7.57 | 7.66 | 7.57 | 7.66 | 7.35 | 1.46% | 130 |
| Jul 23, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.24 | -1.63% | - |
| Jul 22, 2025 | 7.58 | 7.68 | 7.58 | 7.68 | 7.36 | 3.37% | 2,000 |
| Jul 21, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.12 | -0.40% | - |
| Jul 18, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.15 | -2.17% | - |