Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.255 | 1.255 | 1.255 | 1.255 | 12.550 | 0 |
| 2025-05-12 | 1.255 | 1.255 | 1.255 | 1.255 | 12.550 | 0 |
| 2025-05-09 | 1.255 | 1.255 | 1.255 | 1.255 | 12.550 | 0 |
| 2025-05-08 | 1.255 | 1.255 | 1.255 | 1.255 | 12.550 | 0 |
| 2025-05-07 | 1.255 | 1.255 | 1.255 | 1.255 | 12.550 | 6,588 |
| 2025-05-06 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-05-05 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-05-02 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-04-30 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 2,602 |
| 2025-04-29 | 1.745 | 1.745 | 1.745 | 1.745 | 17.450 | 0 |
| 2025-04-28 | 1.745 | 1.745 | 1.745 | 1.745 | 17.450 | 0 |
| 2025-04-25 | 1.745 | 1.745 | 1.745 | 1.745 | 17.450 | 0 |
| 2025-04-24 | 1.745 | 1.745 | 1.745 | 1.745 | 17.450 | 0 |
| 2025-04-23 | 1.745 | 1.745 | 1.745 | 1.745 | 17.450 | 914 |
| 2025-04-22 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 0 |
| 2025-04-17 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 0 |
| 2025-04-16 | 1.750 | 1.750 | 1.750 | 1.750 | 17.500 | 2,273 |
| 2025-04-15 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-04-14 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-04-11 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-04-10 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 0 |
| 2025-04-09 | 1.500 | 1.500 | 1.500 | 1.500 | 15.000 | 7,182 |
| 2025-04-08 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2025-04-07 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2025-04-04 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2025-04-03 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 0 |
| 2025-04-02 | 1.300 | 1.300 | 1.300 | 1.300 | 13.000 | 1,934 |
| 2025-04-01 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2025-03-31 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2025-03-28 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2025-03-27 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 0 |
| 2025-03-26 | 1.200 | 1.200 | 1.200 | 1.200 | 12.000 | 1,923 |
| 2025-03-25 | 1.030 | 1.030 | 1.030 | 1.030 | 10.300 | 0 |
| 2025-03-24 | 1.030 | 1.030 | 1.030 | 1.030 | 10.300 | 0 |
| 2025-03-21 | 1.030 | 1.030 | 1.030 | 1.030 | 10.300 | 0 |
| 2025-03-20 | 1.030 | 1.030 | 1.030 | 1.030 | 10.300 | 0 |
| 2025-03-19 | 1.030 | 1.030 | 1.030 | 1.030 | 10.300 | 3,032 |
| 2025-03-18 | 0.876 | 0.876 | 0.876 | 0.876 | 8.760 | 0 |
| 2025-03-17 | 0.876 | 0.876 | 0.876 | 0.876 | 8.760 | 0 |
| 2025-03-14 | 0.876 | 0.876 | 0.876 | 0.876 | 8.760 | 0 |
| 2025-03-13 | 0.876 | 0.876 | 0.876 | 0.876 | 8.760 | 0 |
| 2025-03-12 | 0.876 | 0.876 | 0.876 | 0.876 | 8.760 | 12,443 |
| 2025-03-11 | 0.798 | 0.798 | 0.798 | 0.798 | 7.980 | 0 |
| 2025-03-10 | 0.798 | 0.798 | 0.798 | 0.798 | 7.980 | 0 |
| 2025-03-07 | 0.798 | 0.798 | 0.798 | 0.798 | 7.980 | 0 |
| 2025-03-06 | 0.798 | 0.798 | 0.798 | 0.798 | 7.980 | 0 |
| 2025-03-05 | 0.798 | 0.798 | 0.798 | 0.798 | 7.980 | 6,473 |
| 2025-03-04 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 0 |
| 2025-03-03 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 0 |
| 2025-02-28 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 0 |
| 2025-02-27 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 0 |
| 2025-02-26 | 0.660 | 0.660 | 0.660 | 0.660 | 6.600 | 11,175 |
| 2025-02-25 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2025-02-24 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2025-02-21 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2025-02-20 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 0 |
| 2025-02-19 | 0.650 | 0.650 | 0.650 | 0.650 | 6.500 | 25,683 |
| 2025-02-18 | 0.774 | 0.774 | 0.774 | 0.774 | 7.740 | 0 |
| 2025-02-17 | 0.774 | 0.774 | 0.774 | 0.774 | 7.740 | 0 |
| 2025-02-14 | 0.774 | 0.774 | 0.774 | 0.774 | 7.740 | 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.