Skip to main content
logo
FON SE (WSE:FON)
Poland flag Poland · Delayed Price · Currency is PLN
2.010
-0.080 (-3.83%)
Feb 2, 2026, 4:20 PM CET

FON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.002.092.002.092.09-1,166
Jan 29, 20262.082.182.002.092.090.97%19,810
Jan 28, 20262.052.252.002.072.0710.11%93,515
Jan 27, 20261.881.881.881.881.88-543
Jan 26, 20261.931.951.881.881.88-3.84%2,404
Jan 23, 20261.931.961.931.961.961.30%1,478
Jan 22, 20261.931.991.931.931.93-2,241
Jan 21, 20262.002.001.921.931.93-5.39%8,826
Jan 20, 20262.002.042.002.042.042.00%1,032
Jan 19, 20262.042.042.002.002.002.04%2,886
Jan 16, 20262.002.031.961.961.960.51%1,806
Jan 15, 20261.952.031.951.951.95-4.41%1,451
Jan 14, 20261.972.041.952.042.043.55%3,632
Jan 13, 20261.971.971.971.971.970.51%2,010
Jan 12, 20261.962.081.961.961.96-4,805
Jan 9, 20262.032.031.961.961.96-3.45%13,168
Jan 8, 20262.102.102.032.032.03-1.93%10,105
Jan 7, 20262.102.102.072.072.07-0.96%2,305
Jan 5, 20262.092.152.092.092.09-4,307
Jan 2, 20262.152.182.062.092.091.95%5,318
Dec 30, 20252.102.102.032.052.05-1.44%3,666
Dec 29, 20252.152.202.082.082.08-3.26%3,238
Dec 23, 20252.092.292.022.152.156.44%23,013
Dec 22, 20252.132.552.002.022.02-13.68%39,350
Dec 12, 20252.362.362.192.342.34-0.85%9,664
Dec 11, 20252.292.362.202.362.363.06%19,130
Dec 10, 20252.202.342.202.292.292.23%9,555
Dec 9, 20252.202.422.202.242.24-6.67%20,756
Dec 8, 20252.502.502.402.402.40-4.00%6,485
Dec 5, 20252.502.522.452.502.500.81%4,416
Dec 4, 20252.442.482.432.482.481.64%4,177
Dec 3, 20252.482.502.442.442.44-2.40%2,875
Dec 2, 20252.482.542.482.502.50-1.57%3,514
Dec 1, 20252.502.552.482.542.542.01%2,680
Nov 28, 20252.502.592.492.492.49-0.40%8,958
Nov 27, 20252.602.602.502.502.50-3,434
Nov 26, 20252.512.602.502.502.50-1.19%4,178
Nov 25, 20252.542.542.502.532.53-4,721
Nov 24, 20252.602.602.532.532.53-2.69%1,943
Nov 21, 20252.632.632.532.602.60-2,964
Nov 20, 20252.562.642.562.602.60-0.38%4,158
Nov 19, 20252.642.642.532.612.61-1.51%2,436
Nov 18, 20252.682.692.532.652.65-1.12%9,153
Nov 17, 20252.692.702.682.682.68-3,372
Nov 14, 20252.762.762.682.682.68-1.83%3,326
Nov 13, 20252.712.732.682.732.73-3.19%4,734
Nov 12, 20252.852.852.682.822.82-1.05%5,737
Nov 10, 20252.802.862.692.852.851.79%7,681
Nov 7, 20252.682.902.682.802.804.48%15,845
Nov 6, 20252.682.752.652.682.680.37%2,307