Skip to main content
logo
Fonix Plc (FRA:FOS)
Germany flag Germany · Delayed Price · Currency is EUR
2.120
0.00 (0.00%)
Last updated: Dec 1, 2025, 9:59 AM CET

Fonix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20252.082.122.082.122.12--
Nov 28, 20252.122.162.122.122.12-1.85%-
Nov 27, 20252.122.162.122.162.160.93%-
Nov 26, 20252.102.142.102.142.141.90%-
Nov 25, 20252.042.102.042.102.100.96%-
Nov 24, 20252.022.082.022.082.08--
Nov 21, 20252.042.082.042.082.080.97%-
Nov 20, 20252.022.062.022.062.06-1.90%-
Nov 19, 20252.022.102.022.102.031.94%-
Nov 18, 20252.022.061.992.061.99--
Nov 17, 20252.022.082.022.061.99--
Nov 14, 20252.042.062.042.061.99-0.96%-
Nov 13, 20251.922.081.922.082.017.22%-
Nov 12, 20251.962.001.941.941.88-3.00%-
Nov 11, 20251.992.021.992.001.940.50%-
Nov 10, 20251.971.991.971.991.93--
Nov 7, 20251.972.021.971.991.93-1.49%-
Nov 6, 20251.952.021.952.021.962.54%-
Nov 5, 20251.972.021.971.971.91-1.50%-
Nov 4, 20252.042.062.002.001.94-2.91%-
Nov 3, 20252.002.062.002.061.991.98%-
Oct 31, 20252.002.042.002.021.96--
Oct 30, 20252.002.022.002.021.96-1.94%-
Oct 29, 20252.062.082.062.061.99-2.83%-
Oct 28, 20252.102.122.102.122.05-0.93%-
Oct 27, 20252.122.142.122.142.07-0.93%-
Oct 24, 20252.122.162.122.162.091.89%-
Oct 23, 20252.082.122.082.122.052.91%-
Oct 22, 20252.042.062.042.061.99-0.96%-
Oct 21, 20252.042.082.042.082.01--
Oct 20, 20252.022.082.022.082.010.97%-
Oct 17, 20252.042.082.042.061.99--
Oct 16, 20252.042.082.042.061.99--
Oct 15, 20252.022.062.022.061.990.98%-
Oct 14, 20252.082.122.042.041.98-3.77%-
Oct 13, 20252.082.142.082.122.05--
Oct 10, 20252.102.162.102.122.05-1.85%-
Oct 9, 20252.162.202.162.162.09-0.92%-
Oct 8, 20252.162.182.162.182.11-0.91%-
Oct 7, 20252.162.202.162.202.13-0.90%-
Oct 6, 20252.222.262.222.222.15-0.89%-
Oct 3, 20252.182.262.182.242.170.90%-
Oct 2, 20252.202.242.202.222.15-0.89%-
Oct 1, 20252.222.262.222.242.17--
Sep 30, 20252.162.242.162.242.172.75%-
Sep 29, 20252.202.242.182.182.11-3.54%-
Sep 26, 20252.282.282.262.262.19-1.74%-
Sep 25, 20252.302.302.262.302.23-1.71%-
Sep 24, 20252.342.362.342.342.27--
Sep 23, 20252.362.362.342.342.27-1.68%-