Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,605 |
| 2026-10-16 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 2,926 |
| 2026-10-15 | 1.700 | 1.755 | 1.700 | 1.755 | 1.755 | 4,674 |
| 2026-10-13 | 1.550 | 1.700 | 1.550 | 1.700 | 1.700 | 10,010 |
| 2026-10-12 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 1,485 |
| 2026-10-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,147 |
| 2026-10-06 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-05 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,400 |
| 2026-10-02 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,460 |
| 2026-10-01 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 512 |
| 2026-09-30 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-09-29 | 1.680 | 1.685 | 1.610 | 1.610 | 1.610 | 4,782 |
| 2026-09-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 149 |
| 2026-09-25 | 1.680 | 1.685 | 1.680 | 1.685 | 1.685 | 1,000 |
| 2026-09-24 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 23 |
| 2026-09-23 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 31 |
| 2026-09-22 | 1.610 | 1.680 | 1.610 | 1.680 | 1.680 | 2,639 |
| 2026-09-21 | 1.665 | 1.665 | 1.610 | 1.610 | 1.610 | 733 |
| 2026-09-18 | 1.630 | 1.630 | 1.560 | 1.600 | 1.600 | 7,325 |
| 2026-09-17 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 1,090 |
| 2026-09-16 | 1.645 | 1.645 | 1.640 | 1.645 | 1.645 | 5,700 |
| 2026-09-15 | 1.680 | 1.740 | 1.650 | 1.740 | 1.740 | 5,520 |
| 2026-09-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 278 |
| 2026-09-11 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 1,200 |
| 2026-09-10 | 1.745 | 1.745 | 1.745 | 1.745 | 1.745 | 300 |
| 2026-09-09 | 1.680 | 1.745 | 1.680 | 1.745 | 1.745 | 836 |
| 2026-09-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 3 |
| 2026-09-07 | 1.680 | 1.745 | 1.680 | 1.745 | 1.745 | 271 |
| 2026-09-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 50 |
| 2026-09-03 | 1.690 | 1.720 | 1.690 | 1.720 | 1.720 | 6,157 |
| 2026-09-02 | 1.735 | 1.770 | 1.690 | 1.690 | 1.690 | 6,981 |
| 2026-09-01 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 20 |
| 2026-08-31 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 2,212 |
| 2026-08-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-08-27 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-08-26 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-08-25 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 1,001 |
| 2026-08-24 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-08-21 | 1.780 | 1.780 | 1.740 | 1.740 | 1.740 | 1,144 |
| 2026-08-20 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 3,214 |
| 2026-08-19 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 1,755 |
| 2026-08-18 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1,234 |
| 2026-08-17 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 942 |
| 2026-08-14 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 81 |
| 2026-08-13 | 1.730 | 1.800 | 1.730 | 1.800 | 1.800 | 1,218 |
| 2026-08-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 12 |
| 2026-08-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 485 |
| 2026-08-10 | 1.725 | 1.730 | 1.725 | 1.730 | 1.730 | 1,083 |
| 2026-08-07 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 4 |
| 2026-08-06 | 1.725 | 1.770 | 1.725 | 1.770 | 1.770 | 5,219 |
| 2026-08-05 | 1.730 | 1.730 | 1.725 | 1.725 | 1.725 | 658 |
| 2026-08-04 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 450 |
| 2026-08-03 | 1.725 | 1.725 | 1.725 | 1.725 | 1.725 | 12 |
| 2026-07-31 | 1.730 | 1.740 | 1.720 | 1.720 | 1.720 | 5,310 |
| 2026-07-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-07-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 146 |
| 2026-07-28 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 923 |
| 2026-07-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 200 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.