Fon SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.030	2.030	1.995	2.010	2.010	1,784
2026-01-30	1.995	2.090	1.995	2.090	2.090	1,166
2026-01-29	2.080	2.180	1.995	2.090	2.090	19,810
2026-01-28	2.050	2.250	2.000	2.070	2.070	93,515
2026-01-27	1.880	1.880	1.880	1.880	1.880	543
2026-01-26	1.925	1.950	1.880	1.880	1.880	2,404
2026-01-23	1.925	1.955	1.925	1.955	1.955	1,478
2026-01-22	1.930	1.990	1.930	1.930	1.930	2,241
2026-01-21	2.000	2.000	1.920	1.930	1.930	8,826
2026-01-20	2.000	2.040	2.000	2.040	2.040	1,032
2026-01-19	2.040	2.040	2.000	2.000	2.000	2,886
2026-01-16	2.000	2.030	1.960	1.960	1.960	1,806
2026-01-15	1.950	2.030	1.950	1.950	1.950	1,451
2026-01-14	1.970	2.040	1.950	2.040	2.040	3,632
2026-01-13	1.970	1.970	1.970	1.970	1.970	2,010
2026-01-12	1.960	2.080	1.960	1.960	1.960	4,805
2026-01-09	2.030	2.030	1.960	1.960	1.960	13,168
2026-01-08	2.100	2.100	2.030	2.030	2.030	10,105
2026-01-07	2.100	2.100	2.070	2.070	2.070	2,305
2026-01-05	2.090	2.150	2.090	2.090	2.090	4,307
2026-01-02	2.150	2.180	2.060	2.090	2.090	5,318
2025-12-30	2.100	2.100	2.030	2.050	2.050	3,666
2025-12-29	2.150	2.200	2.080	2.080	2.080	3,238
2025-12-23	2.090	2.290	2.020	2.150	2.150	23,013
2025-12-22	2.130	2.550	2.000	2.020	2.020	39,350
2025-12-19	2.340	2.340	2.340	2.340	2.340	0
2025-12-18	0.234	0.234	0.234	0.234	2.340	0
2025-12-17	0.234	0.234	0.234	0.234	2.340	0
2025-12-16	0.234	0.234	0.234	0.234	2.340	0
2025-12-15	0.234	0.234	0.234	0.234	2.340	0
2025-12-12	0.236	0.236	0.219	0.234	2.340	9,664
2025-12-11	0.229	0.236	0.220	0.236	2.360	19,130
2025-12-10	0.220	0.234	0.220	0.229	2.290	9,555
2025-12-09	0.220	0.242	0.220	0.224	2.240	20,756
2025-12-08	0.250	0.250	0.240	0.240	2.400	6,485
2025-12-05	0.250	0.252	0.245	0.250	2.500	4,416
2025-12-04	0.244	0.248	0.243	0.248	2.480	4,177
2025-12-03	0.248	0.250	0.244	0.244	2.440	2,875
2025-12-02	0.248	0.254	0.248	0.250	2.500	3,514
2025-12-01	0.250	0.255	0.248	0.254	2.540	2,680
2025-11-28	0.250	0.259	0.249	0.249	2.490	8,958
2025-11-27	0.260	0.260	0.250	0.250	2.500	3,434
2025-11-26	0.251	0.260	0.250	0.250	2.500	4,178
2025-11-25	0.254	0.254	0.250	0.253	2.530	4,721
2025-11-24	0.260	0.260	0.253	0.253	2.530	1,943
2025-11-21	0.263	0.263	0.253	0.260	2.600	2,964
2025-11-20	0.256	0.264	0.256	0.260	2.600	4,158
2025-11-19	0.264	0.264	0.253	0.261	2.610	2,436
2025-11-18	0.268	0.269	0.253	0.265	2.650	9,153
2025-11-17	0.269	0.270	0.268	0.268	2.680	3,372
2025-11-14	0.276	0.276	0.268	0.268	2.680	3,326
2025-11-13	0.271	0.273	0.268	0.273	2.730	4,734
2025-11-12	0.285	0.285	0.268	0.282	2.820	5,737
2025-11-10	0.280	0.286	0.269	0.285	2.850	7,681
2025-11-07	0.268	0.290	0.268	0.280	2.800	15,845
2025-11-06	0.268	0.275	0.265	0.268	2.680	2,307
2025-11-05	0.269	0.270	0.267	0.267	2.670	7,306
2025-11-04	0.275	0.275	0.267	0.268	2.680	1,335
2025-11-03	0.275	0.275	0.270	0.275	2.750	1,563
2025-10-31	0.263	0.275	0.263	0.275	2.750	2,732

← NewerPage 4 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.