Fonix Plc (FRA:FOS)
Germany · Delayed Price · Currency is EUR 2.000
+0.070 (3.63%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:FOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 3.63% | 3,985 |
| Oct 22, 2026 | 2.06 | 2.06 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Oct 21, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | -0.96% | - |
| Oct 20, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 19, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Oct 16, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 5.00% | - |
| Oct 15, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | - |
| Oct 14, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -7.34% | - |
| Oct 13, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.87% | 3,985 |
| Oct 12, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Oct 9, 2026 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | - |
| Oct 8, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Oct 7, 2026 | 2.34 | 2.34 | 2.28 | 2.28 | 2.28 | -2.56% | - |
| Oct 6, 2026 | 2.26 | 2.34 | 2.24 | 2.34 | 2.34 | 3.54% | - |
| Oct 5, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | - |
| Oct 2, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | - |
| Oct 1, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Sep 30, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -3.48% | - |
| Sep 29, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 28, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 25, 2026 | 2.34 | 2.34 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Sep 24, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | - |
| Sep 23, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 20.00% | - |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.13% | - |
| Sep 21, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Sep 18, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | -0.99% | - |
| Sep 17, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | - | - |
| Sep 16, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 4.12% | - |
| Sep 15, 2026 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 1.04% | - |
| Sep 14, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | - | - |
| Sep 11, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 0.52% | - |
| Sep 10, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | - | - |
| Sep 9, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | - |
| Sep 8, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | - |
| Sep 7, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | - | - |
| Sep 4, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 0.53% | - |
| Sep 3, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | -1.55% | - |
| Sep 2, 2026 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | - | - |
| Sep 1, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -3.50% | - |
| Aug 31, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.17% | 17 |
| Aug 28, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | - | - |
| Aug 27, 2026 | 1.90 | 1.94 | 1.90 | 1.92 | 1.92 | -1.54% | - |
| Aug 26, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | -2.50% | - |
| Aug 25, 2026 | 1.82 | 2.00 | 1.82 | 2.00 | 2.00 | -0.99% | - |
| Aug 24, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | - | - |
| Aug 21, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 3.59% | - |
| Aug 20, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.52% | - |
| Aug 19, 2026 | 1.74 | 1.94 | 1.74 | 1.94 | 1.94 | 1.57% | - |
| Aug 18, 2026 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | -2.05% | - |
| Aug 17, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.52% | - |