FON SE (WSE:FON)
Poland · Delayed Price · Currency is PLN 1.765
+0.065 (3.82%)
Jun 3, 2026, 9:46 AM CET
FON SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 3.82% | 1,300 |
| Jun 2, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.49% | 1,058 |
| Jun 1, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.21% | 701 |
| May 29, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | - | 225 |
| May 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 775 |
| May 27, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.30% | 788 |
| May 25, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.17% | 628 |
| May 22, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 5.14% | 3,308 |
| May 21, 2026 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -4.89% | 160 |
| May 20, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 2,261 |
| May 19, 2026 | 1.67 | 1.74 | 1.67 | 1.73 | 1.73 | 3.59% | 2,414 |
| May 18, 2026 | 1.60 | 1.74 | 1.60 | 1.67 | 1.67 | 4.37% | 14,280 |
| May 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| May 13, 2026 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | -4.19% | 205 |
| May 11, 2026 | 1.60 | 1.67 | 1.57 | 1.67 | 1.67 | 4.37% | 6,308 |
| May 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,188 |
| May 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 598 |
| May 6, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 4,381 |
| May 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 673 |
| May 4, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | -5.29% | 3,795 |
| Apr 29, 2026 | 1.62 | 1.70 | 1.62 | 1.70 | 1.70 | 4.62% | 1,268 |
| Apr 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.91% | 971 |
| Apr 27, 2026 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | 1.23% | 3,355 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | 0.31% | 4,917 |
| Apr 23, 2026 | 1.68 | 1.75 | 1.61 | 1.62 | 1.62 | 0.94% | 7,131 |
| Apr 22, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -3.03% | 4,356 |
| Apr 21, 2026 | 1.66 | 1.75 | 1.62 | 1.65 | 1.65 | -1.20% | 5,286 |
| Apr 20, 2026 | 1.67 | 1.75 | 1.67 | 1.67 | 1.67 | -1.76% | 416 |
| Apr 17, 2026 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | -1.73% | 646 |
| Apr 16, 2026 | 1.78 | 1.78 | 1.67 | 1.73 | 1.73 | 4.22% | 5,038 |
| Apr 15, 2026 | 1.79 | 1.79 | 1.66 | 1.66 | 1.66 | -7.26% | 2,341 |
| Apr 14, 2026 | 1.67 | 1.79 | 1.66 | 1.79 | 1.79 | 5.92% | 2,061 |
| Apr 13, 2026 | 1.70 | 1.72 | 1.69 | 1.69 | 1.69 | - | 3,787 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -8.40% | 323 |
| Apr 9, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 5.13% | 5,276 |
| Apr 8, 2026 | 1.65 | 1.76 | 1.65 | 1.76 | 1.76 | 6.36% | 1,529 |
| Apr 7, 2026 | 1.75 | 1.75 | 1.60 | 1.65 | 1.65 | -11.05% | 8,293 |
| Apr 2, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 0.27% | 210 |
| Mar 31, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.82% | 1,353 |
| Mar 30, 2026 | 1.60 | 1.86 | 1.58 | 1.84 | 1.84 | 13.27% | 14,936 |
| Mar 27, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 1,199 |
| Mar 26, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.04% | 2,515 |
| Mar 25, 2026 | 1.69 | 1.69 | 1.60 | 1.69 | 1.69 | 5.31% | 461 |
| Mar 24, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | 0.63% | 2,554 |
| Mar 23, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | -5.36% | 6,573 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,240 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 748 |
| Mar 18, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 2,654 |
| Mar 17, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -2.25% | 5,586 |
| Mar 16, 2026 | 1.75 | 1.84 | 1.74 | 1.78 | 1.78 | -1.11% | 8,403 |