Skip to main content
Phoenix New Media Limited (FRA:1PX)
Germany flag Germany · Delayed Price · Currency is EUR
1.700
-0.010 (-0.58%)
Last updated: Dec 5, 2025, 8:05 AM CET

Phoenix New Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.741.741.691.711.71-1.72%-
Dec 3, 20251.751.751.731.741.74--
Dec 2, 20251.751.751.741.741.74-1.14%-
Dec 1, 20251.791.791.741.761.76-1.68%-
Nov 28, 20251.771.791.741.791.791.70%-
Nov 27, 20251.761.761.761.761.760.57%-
Nov 26, 20251.781.781.751.751.75-2.23%-
Nov 25, 20251.761.791.761.791.790.56%-
Nov 24, 20251.781.781.751.781.781.71%-
Nov 21, 20251.831.831.751.751.75-0.57%-
Nov 20, 20251.771.771.751.761.76-1.12%-
Nov 19, 20251.731.781.731.781.781.71%-
Nov 18, 20251.861.861.741.751.75--
Nov 17, 20251.771.771.741.751.75-0.57%-
Nov 14, 20251.731.761.731.761.761.73%-
Nov 13, 20251.871.871.731.731.73-7.49%-
Nov 12, 20251.871.871.861.871.87--
Nov 11, 20251.921.921.861.871.87-0.53%-
Nov 10, 20251.961.961.871.881.881.08%-
Nov 7, 20251.961.961.831.861.86-1.06%-
Nov 6, 20251.901.901.841.881.88-0.53%-
Nov 5, 20251.931.931.851.891.89-2.07%-
Nov 4, 20251.881.941.881.931.934.89%-
Nov 3, 20251.981.981.781.841.84-1.60%-
Oct 31, 20251.881.881.871.871.87-0.53%-
Oct 30, 20251.971.991.871.881.88-4.57%-
Oct 29, 20251.991.991.971.971.97-0.51%-
Oct 28, 20251.981.991.981.981.98--
Oct 27, 20252.002.041.981.981.98--
Oct 24, 20251.971.981.971.981.981.54%-
Oct 23, 20251.941.951.941.951.95--
Oct 22, 20251.941.951.941.951.95--
Oct 21, 20251.951.951.951.951.950.52%-
Oct 20, 20251.921.941.861.941.941.04%-
Oct 17, 20251.991.991.891.921.92-1.54%-
Oct 16, 20251.941.951.941.951.950.52%-
Oct 15, 20251.901.951.881.941.942.11%-
Oct 14, 20251.951.991.901.901.90-2.56%-
Oct 13, 20252.142.141.951.951.95-7.14%-
Oct 10, 20252.262.262.102.102.10-5.41%-
Oct 9, 20252.282.282.222.222.22-2.63%-
Oct 8, 20252.362.362.282.282.28-0.87%-
Oct 7, 20252.322.322.282.302.30--
Oct 6, 20252.282.302.282.302.300.88%-
Oct 3, 20252.282.282.262.282.280.88%-
Oct 2, 20252.282.322.242.262.26--
Oct 1, 20252.342.342.262.262.26-3.42%-
Sep 30, 20252.282.342.282.342.341.74%-
Sep 29, 20252.422.422.262.302.30-4.96%-
Sep 26, 20252.582.582.402.422.42-4.72%-
Sep 25, 20252.622.622.442.542.54-3.05%-
Sep 24, 20252.202.642.202.622.6222.43%-
Sep 23, 20252.302.302.142.142.14-6.96%-
Sep 22, 20252.142.302.142.302.307.48%-
Sep 19, 20252.222.222.142.142.14--
Sep 18, 20252.222.222.142.142.14-0.93%-
Sep 17, 20252.142.202.122.162.161.89%-
Sep 16, 20252.162.162.082.122.12--
Sep 15, 20252.142.142.102.122.12--
Sep 12, 20252.182.182.122.122.12-0.93%-
Sep 11, 20251.962.141.962.142.148.63%-
Sep 10, 20252.082.081.901.971.97-4.37%-
Sep 9, 20252.042.061.992.062.06--
Sep 8, 20251.932.201.922.062.066.19%-
Sep 5, 20252.202.201.931.941.94-10.19%-
Sep 4, 20252.362.422.162.162.16-7.69%-
Sep 3, 20252.142.362.022.342.3410.38%-
Sep 2, 20252.002.122.002.122.126.00%-
Sep 1, 20251.992.001.992.002.00--
Aug 29, 20252.022.041.992.002.00-0.99%-
Aug 28, 20252.022.022.022.022.02-0.98%-
Aug 27, 20252.062.061.872.042.04--
Aug 26, 20251.862.041.852.042.048.51%-
Aug 25, 20251.891.891.861.881.880.53%-
Aug 22, 20251.891.891.831.871.871.08%-
Aug 21, 20251.901.901.851.851.85--
Aug 20, 20251.881.881.841.851.85--
Aug 19, 20251.841.851.841.851.850.54%-
Aug 18, 20251.861.861.841.841.84-0.54%-
Aug 15, 20251.861.861.841.851.85--
Aug 14, 20251.941.941.851.851.85-2.63%-
Aug 13, 20251.751.901.751.901.909.83%-
Aug 12, 20251.771.771.691.731.73-2.81%-
Aug 11, 20251.771.781.691.781.781.14%-
Aug 8, 20251.801.801.741.761.76-0.56%-
Aug 7, 20251.831.831.751.771.77-0.56%-
Aug 6, 20251.871.871.751.781.78-2.73%-
Aug 5, 20251.801.831.761.831.832.81%-
Aug 4, 20251.801.801.761.781.781.14%-
Aug 1, 20251.881.881.761.761.76-4.86%-
Jul 31, 20251.801.851.781.851.853.93%-
Jul 30, 20251.781.801.771.781.78-75
Jul 29, 20251.791.831.781.781.78-2.20%-
Jul 28, 20251.911.931.771.821.82-4.71%-
Jul 25, 20251.941.951.911.911.91-2.05%-
Jul 24, 20251.901.951.901.951.952.63%-
Jul 23, 20251.941.941.901.901.90-0.52%-
Jul 22, 20251.921.931.911.911.91-0.52%-
Jul 21, 20251.961.961.911.921.920.52%-
Jul 18, 20251.961.961.881.911.91-1.55%-