Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-07-23 | 1.800 | 1.850 | 1.770 | 1.850 | 1.850 | 510 |
| 2026-07-22 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 1,113 |
| 2026-07-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-07-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2026-07-17 | 1.860 | 1.860 | 1.820 | 1.820 | 1.820 | 1,198 |
| 2026-07-16 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,425 |
| 2026-07-15 | 1.805 | 1.860 | 1.805 | 1.860 | 1.860 | 15,002 |
| 2026-07-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 900 |
| 2026-07-13 | 1.805 | 1.805 | 1.800 | 1.800 | 1.800 | 5,474 |
| 2026-07-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 127 |
| 2026-07-09 | 1.800 | 1.840 | 1.800 | 1.805 | 1.805 | 2,096 |
| 2026-07-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 429 |
| 2026-07-07 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 16,838 |
| 2026-07-06 | 1.800 | 1.840 | 1.800 | 1.800 | 1.800 | 1,095 |
| 2026-07-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,755 |
| 2026-07-02 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,381 |
| 2026-07-01 | 1.840 | 1.840 | 1.725 | 1.725 | 1.725 | 6,331 |
| 2026-06-30 | 1.720 | 1.840 | 1.720 | 1.840 | 1.840 | 977 |
| 2026-06-29 | 1.780 | 1.845 | 1.730 | 1.800 | 1.800 | 8,447 |
| 2026-06-26 | 1.795 | 1.795 | 1.780 | 1.780 | 1.780 | 665 |
| 2026-06-25 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 0 |
| 2026-06-24 | 1.725 | 1.725 | 1.720 | 1.720 | 1.720 | 4,772 |
| 2026-06-23 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 6,005 |
| 2026-06-22 | 1.755 | 1.755 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-06-19 | 1.795 | 1.795 | 1.750 | 1.750 | 1.750 | 10,203 |
| 2026-06-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 200 |
| 2026-06-17 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,990 |
| 2026-06-16 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 1,234 |
| 2026-06-15 | 1.760 | 1.760 | 1.750 | 1.750 | 1.750 | 1,310 |
| 2026-06-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 510 |
| 2026-06-11 | 1.750 | 1.790 | 1.750 | 1.750 | 1.750 | 5,193 |
| 2026-06-10 | 1.680 | 1.760 | 1.670 | 1.750 | 1.750 | 7,537 |
| 2026-06-09 | 1.780 | 1.800 | 1.665 | 1.800 | 1.800 | 10,565 |
| 2026-06-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,854 |
| 2026-06-05 | 1.690 | 1.765 | 1.655 | 1.765 | 1.765 | 600 |
| 2026-06-03 | 1.700 | 1.765 | 1.700 | 1.765 | 1.765 | 1,300 |
| 2026-06-02 | 1.675 | 1.700 | 1.655 | 1.700 | 1.700 | 1,058 |
| 2026-06-01 | 1.700 | 1.700 | 1.675 | 1.675 | 1.675 | 701 |
| 2026-05-29 | 1.700 | 1.700 | 1.655 | 1.655 | 1.655 | 225 |
| 2026-05-28 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 775 |
| 2026-05-27 | 1.650 | 1.655 | 1.650 | 1.655 | 1.655 | 788 |
| 2026-05-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2026-05-25 | 1.750 | 1.750 | 1.650 | 1.650 | 1.650 | 628 |
| 2026-05-22 | 1.655 | 1.740 | 1.655 | 1.740 | 1.740 | 3,308 |
| 2026-05-21 | 1.740 | 1.740 | 1.655 | 1.655 | 1.655 | 160 |
| 2026-05-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 2,261 |
| 2026-05-19 | 1.670 | 1.735 | 1.670 | 1.730 | 1.730 | 2,414 |
| 2026-05-18 | 1.600 | 1.740 | 1.600 | 1.670 | 1.670 | 14,280 |
| 2026-05-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2026-05-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-05-13 | 1.575 | 1.650 | 1.575 | 1.600 | 1.600 | 205 |
| 2026-05-12 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-05-11 | 1.600 | 1.670 | 1.565 | 1.670 | 1.670 | 6,308 |
| 2026-05-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,188 |
| 2026-05-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 598 |
| 2026-05-06 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 4,381 |
| 2026-05-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 673 |
| 2026-05-04 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 3,795 |
| 2026-04-30 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
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.