FON SE (WSE:FON)
Poland · Delayed Price · Currency is PLN 1.780
+0.040 (2.30%)
Aug 25, 2026, 5:55 PM CET
FON SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 1,001 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -2.25% | 1,144 |
| Aug 20, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 2.59% | 3,214 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,755 |
| Aug 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,234 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.29% | 942 |
| Aug 14, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -3.89% | 81 |
| Aug 13, 2026 | 1.73 | 1.80 | 1.73 | 1.80 | 1.80 | 4.05% | 1,218 |
| Aug 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 12 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 485 |
| Aug 10, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 1,083 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.54% | 4 |
| Aug 6, 2026 | 1.73 | 1.77 | 1.73 | 1.77 | 1.77 | 2.61% | 5,219 |
| Aug 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | 658 |
| Aug 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.29% | 450 |
| 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 |