FON SE (WSE:FON)
Poland · Delayed Price · Currency is PLN 0.6600
0.00 (0.00%)
Sep 11, 2025, 7:11 PM CET
FON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 4,634 |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 4,634 |
| Sep 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 8, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Sep 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 2,352 |
| Sep 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -9.86% | 14,099 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -5.08% | 7,608 |
| Aug 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -7.43% | 3,727 |
| Aug 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 7, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 7.73% | 1,044 |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Aug 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Jul 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | 15,482 |
| Jul 29, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Jul 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | 17,022 |
| Jul 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 17, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,867 |
| Jul 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -19.19% | 21,351 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 3, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |