Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.620 | 1.700 | 1.620 | 1.700 | 1.700 | 1,268 |
| 2026-04-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 971 |
| 2026-04-27 | 1.635 | 1.700 | 1.635 | 1.640 | 1.640 | 3,355 |
| 2026-04-24 | 1.700 | 1.700 | 1.615 | 1.620 | 1.620 | 4,917 |
| 2026-04-23 | 1.675 | 1.745 | 1.610 | 1.615 | 1.615 | 7,131 |
| 2026-04-22 | 1.675 | 1.675 | 1.600 | 1.600 | 1.600 | 4,356 |
| 2026-04-21 | 1.660 | 1.750 | 1.615 | 1.650 | 1.650 | 5,286 |
| 2026-04-20 | 1.670 | 1.750 | 1.670 | 1.670 | 1.670 | 416 |
| 2026-04-17 | 1.670 | 1.750 | 1.670 | 1.700 | 1.700 | 646 |
| 2026-04-16 | 1.780 | 1.780 | 1.670 | 1.730 | 1.730 | 5,038 |
| 2026-04-15 | 1.790 | 1.790 | 1.660 | 1.660 | 1.660 | 2,341 |
| 2026-04-14 | 1.665 | 1.790 | 1.660 | 1.790 | 1.790 | 2,061 |
| 2026-04-13 | 1.695 | 1.720 | 1.690 | 1.690 | 1.690 | 3,787 |
| 2026-04-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 323 |
| 2026-04-09 | 1.750 | 1.845 | 1.750 | 1.845 | 1.845 | 5,276 |
| 2026-04-08 | 1.650 | 1.760 | 1.650 | 1.755 | 1.755 | 1,529 |
| 2026-04-07 | 1.750 | 1.750 | 1.600 | 1.650 | 1.650 | 8,293 |
| 2026-04-02 | 1.800 | 1.855 | 1.800 | 1.855 | 1.855 | 210 |
| 2026-04-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-03-31 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 1,353 |
| 2026-03-30 | 1.600 | 1.860 | 1.580 | 1.835 | 1.835 | 14,936 |
| 2026-03-27 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 1,199 |
| 2026-03-26 | 1.675 | 1.675 | 1.600 | 1.600 | 1.600 | 2,515 |
| 2026-03-25 | 1.690 | 1.690 | 1.600 | 1.685 | 1.685 | 461 |
| 2026-03-24 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 2,554 |
| 2026-03-23 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 6,573 |
| 2026-03-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,240 |
| 2026-03-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 748 |
| 2026-03-18 | 1.740 | 1.740 | 1.680 | 1.680 | 1.680 | 2,654 |
| 2026-03-17 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 5,586 |
| 2026-03-16 | 1.750 | 1.840 | 1.740 | 1.780 | 1.780 | 8,403 |
| 2026-03-13 | 1.855 | 1.855 | 1.785 | 1.800 | 1.800 | 2,910 |
| 2026-03-12 | 1.785 | 1.860 | 1.785 | 1.860 | 1.860 | 2,500 |
| 2026-03-11 | 1.865 | 1.865 | 1.865 | 1.865 | 1.865 | 0 |
| 2026-03-10 | 1.800 | 1.865 | 1.785 | 1.865 | 1.865 | 2,120 |
| 2026-03-09 | 1.855 | 1.855 | 1.785 | 1.805 | 1.805 | 7,897 |
| 2026-03-06 | 1.855 | 1.860 | 1.855 | 1.855 | 1.855 | 823 |
| 2026-03-05 | 1.855 | 1.855 | 1.855 | 1.855 | 1.855 | 674 |
| 2026-03-04 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1 |
| 2026-03-03 | 1.815 | 1.840 | 1.810 | 1.840 | 1.840 | 1,874 |
| 2026-03-02 | 1.895 | 1.895 | 1.800 | 1.830 | 1.830 | 13,902 |
| 2026-02-27 | 1.975 | 1.975 | 1.910 | 1.910 | 1.910 | 3,517 |
| 2026-02-26 | 1.880 | 1.975 | 1.880 | 1.975 | 1.975 | 975 |
| 2026-02-25 | 1.975 | 1.990 | 1.975 | 1.990 | 1.990 | 1,300 |
| 2026-02-24 | 1.860 | 1.970 | 1.855 | 1.970 | 1.970 | 4,315 |
| 2026-02-23 | 1.930 | 1.970 | 1.930 | 1.970 | 1.970 | 2,023 |
| 2026-02-20 | 1.880 | 1.930 | 1.880 | 1.930 | 1.930 | 6,613 |
| 2026-02-19 | 1.860 | 1.910 | 1.800 | 1.880 | 1.880 | 6,862 |
| 2026-02-18 | 1.845 | 1.900 | 1.840 | 1.900 | 1.900 | 1,548 |
| 2026-02-17 | 1.880 | 1.880 | 1.845 | 1.845 | 1.845 | 1,966 |
| 2026-02-16 | 1.885 | 1.885 | 1.880 | 1.880 | 1.880 | 1,600 |
| 2026-02-13 | 1.885 | 1.885 | 1.885 | 1.885 | 1.885 | 10 |
| 2026-02-12 | 1.900 | 1.930 | 1.885 | 1.930 | 1.930 | 561 |
| 2026-02-11 | 1.890 | 1.950 | 1.890 | 1.900 | 1.900 | 2,260 |
| 2026-02-10 | 1.950 | 1.965 | 1.890 | 1.895 | 1.895 | 4,485 |
| 2026-02-09 | 1.900 | 1.960 | 1.890 | 1.950 | 1.950 | 19,531 |
| 2026-02-06 | 1.905 | 1.905 | 1.900 | 1.900 | 1.900 | 1,684 |
| 2026-02-05 | 1.925 | 1.925 | 1.900 | 1.900 | 1.900 | 1,918 |
| 2026-02-04 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 8,881 |
| 2026-02-03 | 2.050 | 2.050 | 1.955 | 1.960 | 1.960 | 1,336 |
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.