FON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.28	0.28	0.27	0.27	0.27	-2.55%	13,350
Nov 3, 2025	0.28	0.28	0.27	0.28	0.28	-	15,636
Oct 31, 2025	0.26	0.28	0.26	0.28	0.28	-1.43%	27,322
Oct 30, 2025	0.28	0.28	0.27	0.28	0.28	-	53,719
Oct 29, 2025	0.27	0.28	0.27	0.28	0.28	-0.36%	7,624
Oct 28, 2025	0.27	0.28	0.27	0.28	0.28	1.45%	49,351
Oct 27, 2025	0.28	0.28	0.27	0.28	0.28	-0.72%	62,779
Oct 24, 2025	0.28	0.28	0.27	0.28	0.28	-0.71%	72,339
Oct 23, 2025	0.28	0.28	0.28	0.28	0.28	-	2,952
Oct 22, 2025	0.27	0.28	0.27	0.28	0.28	1.45%	10,561
Oct 21, 2025	0.28	0.28	0.28	0.28	0.28	-1.78%	24,589
Oct 20, 2025	0.28	0.28	0.28	0.28	0.28	-1.06%	18,062
Oct 17, 2025	0.27	0.29	0.27	0.28	0.28	4.03%	76,163
Oct 16, 2025	0.28	0.28	0.27	0.27	0.27	-4.21%	62,806
Oct 15, 2025	0.28	0.29	0.28	0.29	0.29	-0.35%	30,742
Oct 14, 2025	0.29	0.29	0.28	0.29	0.29	-0.69%	144,715
Oct 13, 2025	0.29	0.29	0.27	0.29	0.29	-0.69%	67,129
Oct 10, 2025	0.29	0.29	0.28	0.29	0.29	-1.36%	35,366
Oct 9, 2025	0.29	0.30	0.28	0.29	0.29	2.80%	142,133
Oct 8, 2025	0.28	0.29	0.28	0.29	0.29	2.14%	193,910
Oct 7, 2025	0.28	0.30	0.27	0.28	0.28	-1.75%	263,936
Oct 6, 2025	0.30	0.30	0.28	0.29	0.29	-5.00%	259,812
Oct 3, 2025	0.31	0.31	0.29	0.30	0.30	-	136,303
Oct 2, 2025	0.31	0.32	0.30	0.30	0.30	-1.32%	296,052
Oct 1, 2025	0.32	0.32	0.30	0.30	0.30	-6.75%	680,203
Sep 30, 2025	0.33	0.35	0.30	0.33	0.33	-1.21%	358,321
Sep 29, 2025	0.32	0.35	0.31	0.33	0.33	8.20%	1,050,510
Sep 26, 2025	0.35	0.36	0.29	0.31	0.31	-61.88%	4,041,692
Sep 25, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Sep 24, 2025	0.80	0.80	0.80	0.80	0.80	-	1,500
Sep 23, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Sep 22, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Sep 19, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Sep 18, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Sep 17, 2025	0.80	0.80	0.80	0.80	0.80	21.21%	9,100
Sep 16, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Sep 15, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Sep 12, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Sep 11, 2025	0.66	0.66	0.66	0.66	0.66	-	-
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