Fonix Plc (FRA:FOS)
Germany · Delayed Price · Currency is EUR 1.770
-0.030 (-1.67%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:FOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.79 | 1.79 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Jun 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | - |
| Jun 1, 2026 | 1.81 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 33 |
| May 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| May 28, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| May 27, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 3.93% | 7 |
| May 26, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| May 25, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | - |
| May 22, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | - | - |
| May 21, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 20, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| May 19, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | - |
| May 18, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 4 |
| May 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| May 14, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | - |
| May 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| May 12, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| May 11, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -4.15% | - |
| May 8, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| May 7, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | -2.50% | - |
| May 6, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 2.04% | - |
| May 5, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| May 4, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Apr 30, 2026 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.51% | - |
| Apr 29, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Apr 28, 2026 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.51% | 3 |
| Apr 27, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 9.94% | - |
| Apr 24, 2026 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | - |
| Apr 23, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Apr 22, 2026 | 1.79 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | - |
| Apr 21, 2026 | 1.80 | 1.83 | 1.80 | 1.81 | 1.81 | -1.63% | - |
| Apr 20, 2026 | 1.84 | 1.87 | 1.84 | 1.84 | 1.84 | -2.13% | - |
| Apr 17, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | - | - |
| Apr 16, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | -1.05% | - |
| Apr 15, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Apr 14, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 13, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Apr 10, 2026 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 4.19% | - |
| Apr 9, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 1.60% | - |
| Apr 8, 2026 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 3.30% | - |
| Apr 7, 2026 | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | 2.25% | - |
| Apr 2, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | - |
| Apr 1, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 7.19% | - |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Mar 30, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | - |
| 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 | 2.09% | - |
| 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% | - |