Fonix Plc (FRA:FOS)
Germany · Delayed Price · Currency is EUR 1.940
-0.010 (-0.51%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:FOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 1.54% | - |
| Aug 13, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 1.56% | - |
| Aug 12, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | - |
| Aug 11, 2026 | 1.96 | 1.97 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Aug 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Aug 7, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | - |
| Aug 6, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -1.00% | - |
| Aug 5, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | - |
| Aug 4, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 1.52% | - |
| Aug 3, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -4.37% | - |
| Jul 31, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jul 30, 2026 | 1.98 | 2.04 | 1.97 | 2.04 | 2.04 | 4.08% | - |
| Jul 29, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | - |
| Jul 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Jul 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 24, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Jul 23, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | 5.88% | - |
| Jul 22, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 1.63% | - |
| Jul 21, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | - |
| 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% | - |