Fon SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 0.774 | 0.774 | 0.774 | 0.774 | 7.740 | 0 |
| 2025-02-12 | 0.774 | 0.774 | 0.774 | 0.774 | 7.740 | 56,063 |
| 2025-02-11 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-02-10 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-02-07 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-02-06 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-02-05 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-02-04 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-02-03 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-01-31 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-01-30 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 0 |
| 2025-01-29 | 0.640 | 0.640 | 0.640 | 0.640 | 6.400 | 39,441 |
| 2025-01-28 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2025-01-27 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2025-01-24 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2025-01-23 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 0 |
| 2025-01-22 | 0.400 | 0.400 | 0.400 | 0.400 | 4.000 | 38,631 |
| 2025-01-21 | 0.291 | 0.291 | 0.291 | 0.291 | 2.912 | 0 |
| 2025-01-20 | 0.291 | 0.291 | 0.291 | 0.291 | 2.912 | 0 |
| 2025-01-17 | 0.291 | 0.291 | 0.291 | 0.291 | 2.912 | 0 |
| 2025-01-16 | 0.291 | 0.291 | 0.291 | 0.291 | 2.912 | 0 |
| 2025-01-15 | 7.280 | 7.640 | 7.120 | 7.280 | 2.912 | 113,240 |
| 2025-01-14 | 7.280 | 7.300 | 7.000 | 7.180 | 2.872 | 35,385 |
| 2025-01-13 | 7.300 | 7.340 | 7.020 | 7.300 | 2.920 | 6,825 |
| 2025-01-10 | 7.140 | 7.280 | 7.000 | 7.280 | 2.912 | 17,150 |
| 2025-01-09 | 7.360 | 7.380 | 7.000 | 7.280 | 2.912 | 13,852 |
| 2025-01-08 | 7.380 | 7.380 | 7.120 | 7.300 | 2.920 | 3,542 |
| 2025-01-07 | 7.700 | 7.700 | 7.100 | 7.380 | 2.952 | 53,527 |
| 2025-01-03 | 7.000 | 7.400 | 6.800 | 6.900 | 2.760 | 84,010 |
| 2025-01-02 | 6.000 | 6.900 | 5.940 | 6.680 | 2.672 | 19,197 |
| 2024-12-30 | 6.180 | 6.200 | 6.040 | 6.140 | 2.456 | 15,020 |
| 2024-12-27 | 6.180 | 6.180 | 6.000 | 6.180 | 2.472 | 4,060 |
| 2024-12-23 | 5.920 | 6.200 | 5.900 | 6.000 | 2.400 | 15,087 |
| 2024-12-20 | 5.960 | 6.100 | 5.840 | 6.100 | 2.440 | 10,325 |
| 2024-12-19 | 5.960 | 6.100 | 5.940 | 6.000 | 2.400 | 11,530 |
| 2024-12-18 | 6.220 | 6.220 | 5.960 | 6.100 | 2.440 | 6,455 |
| 2024-12-17 | 6.020 | 6.280 | 6.000 | 6.220 | 2.488 | 6,895 |
| 2024-12-16 | 6.160 | 6.160 | 6.000 | 6.100 | 2.440 | 3,860 |
| 2024-12-13 | 6.240 | 6.300 | 6.080 | 6.220 | 2.488 | 4,522 |
| 2024-12-12 | 6.380 | 6.400 | 5.880 | 6.200 | 2.480 | 14,755 |
| 2024-12-11 | 6.200 | 6.400 | 6.100 | 6.380 | 2.552 | 6,307 |
| 2024-12-10 | 6.460 | 6.460 | 6.180 | 6.300 | 2.520 | 4,910 |
| 2024-12-09 | 6.500 | 6.500 | 6.000 | 6.400 | 2.560 | 6,800 |
| 2024-12-06 | 6.420 | 6.680 | 6.360 | 6.500 | 2.600 | 6,675 |
| 2024-12-05 | 6.460 | 6.580 | 6.400 | 6.500 | 2.600 | 5,320 |
| 2024-12-04 | 6.700 | 6.700 | 6.240 | 6.440 | 2.576 | 10,542 |
| 2024-12-03 | 6.240 | 6.740 | 6.240 | 6.700 | 2.680 | 19,917 |
| 2024-12-02 | 6.400 | 6.400 | 6.240 | 6.380 | 2.552 | 920 |
| 2024-11-29 | 6.420 | 6.500 | 6.240 | 6.420 | 2.568 | 5,140 |
| 2024-11-28 | 6.040 | 6.360 | 6.040 | 6.360 | 2.544 | 12,540 |
| 2024-11-27 | 6.240 | 6.240 | 6.000 | 6.180 | 2.472 | 5,660 |
| 2024-11-26 | 6.280 | 6.280 | 6.000 | 6.240 | 2.496 | 3,620 |
| 2024-11-25 | 6.200 | 6.260 | 6.000 | 6.260 | 2.504 | 6,445 |
| 2024-11-22 | 6.200 | 6.200 | 6.020 | 6.180 | 2.472 | 3,292 |
| 2024-11-21 | 6.020 | 6.200 | 6.000 | 6.020 | 2.408 | 1,742 |
| 2024-11-20 | 6.200 | 6.200 | 6.000 | 6.200 | 2.480 | 2,700 |
| 2024-11-19 | 6.000 | 6.300 | 6.000 | 6.260 | 2.504 | 5,322 |
| 2024-11-18 | 6.080 | 6.380 | 6.000 | 6.060 | 2.424 | 5,682 |
| 2024-11-15 | 6.500 | 6.500 | 6.020 | 6.180 | 2.472 | 3,637 |
| 2024-11-14 | 6.500 | 6.500 | 6.100 | 6.420 | 2.568 | 8,622 |
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.