Fonix Plc (FRA:FOS)
Germany · Delayed Price · Currency is EUR 1.690
-0.060 (-3.43%)
At close: Mar 27, 2026
FRA:FOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -3.43% | - |
| Mar 26, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | - | - |
| Mar 25, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.71 | 0.57% | - |
| Mar 24, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.70 | 1.16% | - |
| Mar 23, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.68 | -3.91% | - |
| Mar 20, 2026 | 1.80 | 1.81 | 1.79 | 1.79 | 1.75 | - | - |
| Mar 19, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.75 | -1.65% | - |
| Mar 18, 2026 | 1.81 | 1.83 | 1.81 | 1.82 | 1.78 | 1.11% | 86 |
| Mar 17, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.76 | 1.69% | - |
| Mar 16, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.73 | 1.72% | - |
| Mar 13, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.70 | -0.57% | - |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.71 | -2.23% | - |
| Mar 11, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.75 | - | - |
| Mar 10, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.75 | 1.13% | - |
| Mar 9, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.73 | -3.80% | - |
| Mar 6, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.80 | -0.54% | - |
| Mar 5, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.81 | - | - |
| Mar 4, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.81 | -0.54% | 4 |
| Mar 3, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.82 | -2.11% | - |
| Mar 2, 2026 | 1.95 | 1.95 | 1.88 | 1.90 | 1.86 | -3.06% | - |
| Feb 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -0.51% | - |
| Feb 26, 2026 | 1.96 | 1.97 | 1.94 | 1.97 | 1.93 | 1.55% | - |
| Feb 25, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.90 | -1.02% | - |
| Feb 24, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.92 | -1.01% | - |
| Feb 23, 2026 | 1.94 | 1.98 | 1.94 | 1.98 | 1.94 | -0.50% | 66 |
| Feb 20, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.95 | 2.58% | - |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.90 | - | - |
| Feb 18, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.90 | - | - |
| Feb 17, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.90 | -0.51% | - |
| Feb 16, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.91 | 1.56% | - |
| Feb 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.88 | -0.52% | - |
| Feb 12, 2026 | 1.97 | 1.97 | 1.93 | 1.93 | 1.89 | -1.53% | - |
| Feb 11, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.92 | -0.51% | - |
| Feb 10, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.93 | -0.51% | - |
| Feb 9, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.94 | -1.98% | - |
| Feb 6, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 1.98 | -2.88% | - |
| Feb 5, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.04 | -1.89% | - |
| Feb 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Feb 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.08 | - | - |
| Feb 2, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.08 | -2.75% | - |
| Jan 30, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.14 | - | - |
| Jan 29, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.14 | 0.93% | - |
| Jan 28, 2026 | 2.16 | 2.18 | 2.16 | 2.16 | 2.12 | - | - |
| Jan 27, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.12 | - | - |
| Jan 26, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.12 | 3.85% | - |
| Jan 23, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.04 | 2.97% | - |
| Jan 22, 2026 | 1.88 | 2.02 | 1.88 | 2.02 | 1.98 | 5.21% | - |
| Jan 21, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.88 | -1.54% | - |
| Jan 20, 2026 | 1.95 | 2.02 | 1.95 | 1.95 | 1.91 | -4.41% | - |
| Jan 19, 2026 | 2.04 | 2.08 | 2.04 | 2.04 | 2.00 | -2.86% | - |