Skip to main content
logo
Fonix Plc (FRA:FOS)
Germany flag Germany · Delayed Price · Currency is EUR
1.830
0.00 (0.00%)
At close: Jan 2, 2026

Fonix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
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%-