FON SE (WSE:FON)
Poland · Delayed Price · Currency is PLN 1.730
+0.005 (0.29%)
Aug 4, 2026, 11:59 AM CET
FON SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 12 |
| Jul 31, 2026 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | -7.03% | 5,310 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 146 |
| Jul 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 923 |
| Jul 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 200 |
| Jul 23, 2026 | 1.80 | 1.85 | 1.77 | 1.85 | 1.85 | 2.78% | 510 |
| Jul 22, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -1.10% | 1,113 |
| Jul 17, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | 1,198 |
| Jul 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,425 |
| Jul 15, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.33% | 15,002 |
| Jul 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 900 |
| Jul 13, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -2.17% | 5,474 |
| Jul 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.94% | 127 |
| Jul 9, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.28% | 2,096 |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.17% | 429 |
| Jul 7, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 16,838 |
| Jul 6, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | - | 1,095 |
| Jul 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2,755 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.35% | 2,381 |
| Jul 1, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -6.25% | 6,331 |
| Jun 30, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | 2.22% | 977 |
| Jun 29, 2026 | 1.78 | 1.85 | 1.73 | 1.80 | 1.80 | 1.12% | 8,447 |
| Jun 26, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | 3.49% | 665 |
| Jun 24, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | - | 4,772 |
| Jun 23, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 6,005 |
| Jun 22, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 10,203 |
| Jun 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Jun 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,990 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,234 |
| Jun 15, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | - | 1,310 |
| Jun 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 510 |
| Jun 11, 2026 | 1.75 | 1.79 | 1.75 | 1.75 | 1.75 | - | 5,193 |
| Jun 10, 2026 | 1.68 | 1.76 | 1.67 | 1.75 | 1.75 | -2.78% | 7,537 |
| Jun 9, 2026 | 1.78 | 1.80 | 1.67 | 1.80 | 1.80 | 5.88% | 10,565 |
| Jun 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.68% | 2,854 |
| Jun 5, 2026 | 1.69 | 1.77 | 1.66 | 1.77 | 1.77 | - | 600 |
| 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 |