Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 0.808 | 0.808 | 0.808 | 0.808 | 8.080 | 104 |
| 2025-08-05 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2025-08-04 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2025-08-01 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2025-07-31 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 0 |
| 2025-07-30 | 0.750 | 0.750 | 0.750 | 0.750 | 7.500 | 1,548 |
| 2025-07-29 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 0 |
| 2025-07-28 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 0 |
| 2025-07-25 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 0 |
| 2025-07-24 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 0 |
| 2025-07-23 | 0.760 | 0.760 | 0.760 | 0.760 | 7.600 | 1,702 |
| 2025-07-22 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-21 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-18 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-17 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-16 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 686 |
| 2025-07-15 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-14 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-11 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-10 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 0 |
| 2025-07-09 | 0.800 | 0.800 | 0.800 | 0.800 | 8.000 | 2,135 |
| 2025-07-08 | 0.990 | 0.990 | 0.990 | 0.990 | 9.900 | 0 |
| 2025-07-07 | 0.990 | 0.990 | 0.990 | 0.990 | 9.900 | 0 |
| 2025-07-04 | 0.990 | 0.990 | 0.990 | 0.990 | 9.900 | 0 |
| 2025-07-03 | 0.990 | 0.990 | 0.990 | 0.990 | 9.900 | 0 |
| 2025-07-02 | 0.990 | 0.990 | 0.990 | 0.990 | 9.900 | 258 |
| 2025-07-01 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-30 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-27 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-26 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-25 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 3,012 |
| 2025-06-24 | 1.140 | 1.140 | 1.140 | 1.140 | 11.400 | 0 |
| 2025-06-23 | 1.140 | 1.140 | 1.140 | 1.140 | 11.400 | 0 |
| 2025-06-20 | 1.140 | 1.140 | 1.140 | 1.140 | 11.400 | 0 |
| 2025-06-18 | 1.140 | 1.140 | 1.140 | 1.140 | 11.400 | 463 |
| 2025-06-17 | 1.045 | 1.045 | 1.045 | 1.045 | 10.450 | 0 |
| 2025-06-16 | 1.045 | 1.045 | 1.045 | 1.045 | 10.450 | 0 |
| 2025-06-13 | 1.045 | 1.045 | 1.045 | 1.045 | 10.450 | 0 |
| 2025-06-12 | 1.045 | 1.045 | 1.045 | 1.045 | 10.450 | 0 |
| 2025-06-11 | 1.045 | 1.045 | 1.045 | 1.045 | 10.450 | 289 |
| 2025-06-10 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-09 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-06 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-05 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 0 |
| 2025-06-04 | 0.900 | 0.900 | 0.900 | 0.900 | 9.000 | 6,689 |
| 2025-06-03 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 0 |
| 2025-06-02 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 0 |
| 2025-05-30 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 0 |
| 2025-05-29 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 0 |
| 2025-05-28 | 1.050 | 1.050 | 1.050 | 1.050 | 10.500 | 1,853 |
| 2025-05-27 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 0 |
| 2025-05-26 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 0 |
| 2025-05-23 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 0 |
| 2025-05-22 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 0 |
| 2025-05-21 | 1.190 | 1.190 | 1.190 | 1.190 | 11.900 | 861 |
| 2025-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2025-05-19 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2025-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2025-05-15 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 0 |
| 2025-05-14 | 1.000 | 1.000 | 1.000 | 1.000 | 10.000 | 5,036 |
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.