Fonix Plc (FRA:FOS)
Germany · Delayed Price · Currency is EUR 1.940
-0.050 (-2.51%)
Last updated: Feb 23, 2026, 9:55 AM CET
Fonix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.58% | - |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Feb 18, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | - | - |
| Feb 17, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Feb 16, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.56% | - |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Feb 12, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Feb 11, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Feb 10, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Feb 9, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Feb 6, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Feb 5, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Feb 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 2, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jan 30, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | - |
| Jan 29, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Jan 28, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.16 | - | - |
| Jan 27, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | - | - |
| Jan 26, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 3.85% | - |
| Jan 23, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | - |
| Jan 22, 2026 | 1.88 | 2.02 | 1.88 | 2.02 | 2.02 | 5.21% | - |
| Jan 21, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | -1.54% | - |
| Jan 20, 2026 | 1.95 | 2.02 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Jan 19, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Jan 16, 2026 | 1.91 | 2.10 | 1.91 | 2.10 | 2.10 | 5.00% | - |
| Jan 15, 2026 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 1.52% | - |
| Jan 14, 2026 | 1.93 | 1.99 | 1.93 | 1.97 | 1.97 | 0.51% | - |
| Jan 13, 2026 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 1.55% | - |
| Jan 12, 2026 | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | -1.03% | - |
| Jan 9, 2026 | 1.84 | 1.96 | 1.84 | 1.95 | 1.95 | 3.17% | - |
| Jan 8, 2026 | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | -1.56% | - |
| Jan 7, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | -0.52% | - |
| Jan 6, 2026 | 1.78 | 1.93 | 1.78 | 1.93 | 1.93 | 5.46% | - |
| Jan 5, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | - |
| Jan 2, 2026 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 1.10% | - |
| Dec 30, 2025 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 1.12% | - |
| Dec 29, 2025 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | -0.56% | - |
| Dec 23, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | -1.10% | - |
| Dec 22, 2025 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | -1.09% | - |
| Dec 19, 2025 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Dec 18, 2025 | 1.88 | 1.92 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Dec 17, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | -0.52% | - |
| Dec 16, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | -1.03% | - |
| Dec 15, 2025 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Dec 12, 2025 | 1.96 | 2.02 | 1.96 | 2.02 | 2.02 | - | - |
| Dec 11, 2025 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Dec 10, 2025 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Dec 9, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | -0.93% | - |
| Dec 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |