FON SE (WSE:FON)
Poland · Delayed Price · Currency is PLN 1.805
-0.050 (-2.70%)
Mar 9, 2026, 1:20 PM CET
FON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 823 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.38% | 674 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | 1 |
| Mar 3, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 0.55% | 1,874 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.80 | 1.83 | 1.83 | -4.19% | 13,902 |
| Feb 27, 2026 | 1.98 | 1.98 | 1.91 | 1.91 | 1.91 | -3.29% | 3,517 |
| Feb 26, 2026 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | -0.75% | 975 |
| Feb 25, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.02% | 1,300 |
| Feb 24, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | - | 4,315 |
| Feb 23, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 2.07% | 2,023 |
| Feb 20, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 2.66% | 6,613 |
| Feb 19, 2026 | 1.86 | 1.91 | 1.80 | 1.88 | 1.88 | -1.05% | 6,862 |
| Feb 18, 2026 | 1.85 | 1.90 | 1.84 | 1.90 | 1.90 | 2.98% | 1,548 |
| Feb 17, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.86% | 1,966 |
| Feb 16, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.27% | 1,600 |
| Feb 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.33% | 10 |
| Feb 12, 2026 | 1.90 | 1.93 | 1.89 | 1.93 | 1.93 | 1.58% | 561 |
| Feb 11, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | 0.26% | 2,260 |
| Feb 10, 2026 | 1.95 | 1.97 | 1.89 | 1.90 | 1.90 | -2.82% | 4,485 |
| Feb 9, 2026 | 1.90 | 1.96 | 1.89 | 1.95 | 1.95 | 2.63% | 19,531 |
| Feb 6, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | - | 1,684 |
| Feb 5, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 1,918 |
| Feb 4, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -2.04% | 8,881 |
| Feb 3, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -2.49% | 1,336 |
| Feb 2, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | -3.83% | 1,784 |
| Jan 30, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | - | 1,166 |
| Jan 29, 2026 | 2.08 | 2.18 | 2.00 | 2.09 | 2.09 | 0.97% | 19,810 |
| Jan 28, 2026 | 2.05 | 2.25 | 2.00 | 2.07 | 2.07 | 10.11% | 93,515 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 543 |
| Jan 26, 2026 | 1.93 | 1.95 | 1.88 | 1.88 | 1.88 | -3.84% | 2,404 |
| Jan 23, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.30% | 1,478 |
| Jan 22, 2026 | 1.93 | 1.99 | 1.93 | 1.93 | 1.93 | - | 2,241 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.92 | 1.93 | 1.93 | -5.39% | 8,826 |
| Jan 20, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 1,032 |
| Jan 19, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 2.04% | 2,886 |
| Jan 16, 2026 | 2.00 | 2.03 | 1.96 | 1.96 | 1.96 | 0.51% | 1,806 |
| Jan 15, 2026 | 1.95 | 2.03 | 1.95 | 1.95 | 1.95 | -4.41% | 1,451 |
| Jan 14, 2026 | 1.97 | 2.04 | 1.95 | 2.04 | 2.04 | 3.55% | 3,632 |
| Jan 13, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | 2,010 |
| Jan 12, 2026 | 1.96 | 2.08 | 1.96 | 1.96 | 1.96 | - | 4,805 |
| Jan 9, 2026 | 2.03 | 2.03 | 1.96 | 1.96 | 1.96 | -3.45% | 13,168 |
| Jan 8, 2026 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 10,105 |
| Jan 7, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | -0.96% | 2,305 |
| Jan 5, 2026 | 2.09 | 2.15 | 2.09 | 2.09 | 2.09 | - | 4,307 |
| Jan 2, 2026 | 2.15 | 2.18 | 2.06 | 2.09 | 2.09 | 1.95% | 5,318 |
| Dec 30, 2025 | 2.10 | 2.10 | 2.03 | 2.05 | 2.05 | -1.44% | 3,666 |
| Dec 29, 2025 | 2.15 | 2.20 | 2.08 | 2.08 | 2.08 | -3.26% | 3,238 |
| Dec 23, 2025 | 2.09 | 2.29 | 2.02 | 2.15 | 2.15 | 6.44% | 23,013 |
| Dec 22, 2025 | 2.13 | 2.55 | 2.00 | 2.02 | 2.02 | -13.68% | 39,350 |
| Dec 12, 2025 | 2.36 | 2.36 | 2.19 | 2.34 | 2.34 | -0.85% | 9,664 |