FON SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	2.29	2.36	2.20	2.36	2.36	3.06%	19,130
Dec 10, 2025	2.20	2.34	2.20	2.29	2.29	2.23%	9,555
Dec 9, 2025	2.20	2.42	2.20	2.24	2.24	-6.67%	20,756
Dec 8, 2025	2.50	2.50	2.40	2.40	2.40	-4.00%	6,485
Dec 5, 2025	2.50	2.52	2.45	2.50	2.50	0.81%	4,416
Dec 4, 2025	2.44	2.48	2.43	2.48	2.48	1.64%	4,177
Dec 3, 2025	2.48	2.50	2.44	2.44	2.44	-2.40%	2,875
Dec 2, 2025	2.48	2.54	2.48	2.50	2.50	-1.57%	3,514
Dec 1, 2025	2.50	2.55	2.48	2.54	2.54	2.01%	2,680
Nov 28, 2025	2.50	2.59	2.49	2.49	2.49	-0.40%	8,958
Nov 27, 2025	2.60	2.60	2.50	2.50	2.50	-	3,434
Nov 26, 2025	2.51	2.60	2.50	2.50	2.50	-1.19%	4,178
Nov 25, 2025	2.54	2.54	2.50	2.53	2.53	-	4,721
Nov 24, 2025	2.60	2.60	2.53	2.53	2.53	-2.69%	1,943
Nov 21, 2025	2.63	2.63	2.53	2.60	2.60	-	2,964
Nov 20, 2025	2.56	2.64	2.56	2.60	2.60	-0.38%	4,158
Nov 19, 2025	2.64	2.64	2.53	2.61	2.61	-1.51%	2,436
Nov 18, 2025	2.68	2.69	2.53	2.65	2.65	-1.12%	9,153
Nov 17, 2025	2.69	2.70	2.68	2.68	2.68	-	3,372
Nov 14, 2025	2.76	2.76	2.68	2.68	2.68	-1.83%	3,326
Nov 13, 2025	2.71	2.73	2.68	2.73	2.73	-3.19%	4,734
Nov 12, 2025	2.85	2.85	2.68	2.82	2.82	-1.05%	5,737
Nov 10, 2025	2.80	2.86	2.69	2.85	2.85	1.79%	7,681
Nov 7, 2025	2.68	2.90	2.68	2.80	2.80	4.48%	15,845
Nov 6, 2025	2.68	2.75	2.65	2.68	2.68	0.37%	2,307
Nov 5, 2025	2.69	2.70	2.67	2.67	2.67	-0.37%	7,306
Nov 4, 2025	2.75	2.75	2.67	2.68	2.68	-2.55%	1,335
Nov 3, 2025	2.75	2.75	2.70	2.75	2.75	-	1,563
Oct 31, 2025	2.63	2.75	2.63	2.75	2.75	-1.43%	2,732
Oct 30, 2025	2.79	2.79	2.70	2.79	2.79	-	5,371
Oct 29, 2025	2.73	2.80	2.73	2.79	2.79	-0.36%	762
Oct 28, 2025	2.71	2.81	2.71	2.80	2.80	1.45%	4,935
Oct 27, 2025	2.77	2.80	2.71	2.76	2.76	-0.72%	6,277
Oct 24, 2025	2.75	2.80	2.71	2.78	2.78	-0.71%	7,233
Oct 23, 2025	2.80	2.80	2.75	2.80	2.80	-	295
Oct 22, 2025	2.74	2.80	2.74	2.80	2.80	1.45%	1,056
Oct 21, 2025	2.77	2.83	2.76	2.76	2.76	-1.78%	2,458
Oct 20, 2025	2.78	2.84	2.77	2.81	2.81	-1.06%	1,806
Oct 17, 2025	2.73	2.85	2.70	2.84	2.84	4.03%	7,616
Oct 16, 2025	2.78	2.80	2.72	2.73	2.73	-4.21%	6,280
Oct 15, 2025	2.80	2.87	2.78	2.85	2.85	-0.35%	3,074
Oct 14, 2025	2.88	2.92	2.78	2.86	2.86	-0.69%	14,471
Oct 13, 2025	2.85	2.88	2.71	2.88	2.88	-0.69%	6,712