Fonix Plc (FRA:FOS)
Germany · Delayed Price · Currency is EUR 1.840
+0.020 (1.10%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:FOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | - | - |
| Jul 17, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jul 16, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.79% | - |
| Jul 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 14, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Jul 13, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -2.15% | 9 |
| Jul 10, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | - |
| Jul 9, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Jul 8, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Jul 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 6, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 2.70% | - |
| Jul 3, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.54% | - |
| Jul 2, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Jul 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 30, 2026 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 4.97% | - |
| Jun 29, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | - |
| Jun 26, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | - |
| Jun 25, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | - |
| Jun 24, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | - |
| Jun 23, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jun 22, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.76% | - |
| Jun 19, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -1.16% | - |
| Jun 18, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.78% | - |
| Jun 17, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Jun 16, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -2.86% | - |
| Jun 15, 2026 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 12, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 4.17% | - |
| Jun 11, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Jun 10, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 4.82% | - |
| Jun 9, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -1.78% | - |
| Jun 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Jun 5, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Jun 4, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -3.39% | - |
| 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% | - |