Skip to main content
logo
Fonix Plc (FRA:FOS)
Germany flag Germany · Delayed Price · Currency is EUR
2.160
0.00 (0.00%)
Last updated: Jan 28, 2026, 3:25 PM CET

Fonix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.162.182.162.182.18--
Jan 29, 20262.182.202.182.182.180.93%-
Jan 28, 20262.162.182.162.162.16--
Jan 27, 20262.182.182.162.162.16--
Jan 26, 20262.082.162.082.162.163.85%-
Jan 23, 20262.022.082.022.082.082.97%-
Jan 22, 20261.882.021.882.022.025.21%-
Jan 21, 20261.881.931.881.921.92-1.54%-
Jan 20, 20261.952.021.951.951.95-4.41%-
Jan 19, 20262.042.082.042.042.04-2.86%-
Jan 16, 20261.912.101.912.102.105.00%-
Jan 15, 20261.872.001.872.002.001.52%-
Jan 14, 20261.931.991.931.971.970.51%-
Jan 13, 20261.861.961.861.961.961.55%-
Jan 12, 20261.831.951.831.931.93-1.03%-
Jan 9, 20261.841.961.841.951.953.17%-
Jan 8, 20261.781.891.781.891.89-1.56%-
Jan 7, 20261.851.931.851.921.92-0.52%-
Jan 6, 20261.781.931.781.931.935.46%-
Jan 5, 20261.811.831.811.831.83--
Jan 2, 20261.741.831.741.831.831.10%-
Dec 30, 20251.741.811.741.811.811.12%-
Dec 29, 20251.701.791.701.791.79-0.56%-
Dec 23, 20251.751.801.751.801.80-1.10%-
Dec 22, 20251.721.821.721.821.82-1.09%-
Dec 19, 20251.841.861.841.841.84-1.08%-
Dec 18, 20251.881.921.861.861.86-3.12%-
Dec 17, 20251.871.921.871.921.92-0.52%-
Dec 16, 20251.901.951.901.931.93-1.03%-
Dec 15, 20251.972.021.951.951.95-3.47%-
Dec 12, 20251.962.021.962.022.02--
Dec 11, 20252.022.062.022.022.02-4.72%-
Dec 10, 20252.102.142.102.122.12-0.93%-
Dec 9, 20252.102.142.102.142.14-0.93%-
Dec 8, 20252.162.162.162.162.16--
Dec 5, 20252.042.162.042.162.163.85%-
Dec 4, 20252.082.122.082.082.08-1.89%-
Dec 3, 20252.082.142.082.122.12--
Dec 2, 20252.082.122.082.122.12--
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--