Skip to main content
Fonix Plc (FRA:FOS)
Germany flag Germany · Delayed Price · Currency is EUR
2.160
+0.080 (3.85%)
At close: Dec 5, 2025

Fonix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.042.162.042.162.163.85%-
Dec 4, 20252.082.122.082.082.08-1.89%-
Dec 3, 20252.082.142.082.122.12--
Dec 2, 20252.082.122.082.122.12--
Dec 1, 20252.082.122.082.122.12--
Nov 28, 20252.122.162.122.122.12-1.85%-
Nov 27, 20252.122.162.122.162.160.93%-
Nov 26, 20252.102.142.102.142.141.90%-
Nov 25, 20252.042.102.042.102.100.96%-
Nov 24, 20252.022.082.022.082.08--
Nov 21, 20252.042.082.042.082.080.97%-
Nov 20, 20252.022.062.022.062.06-1.90%-
Nov 19, 20252.022.102.022.102.031.94%-
Nov 18, 20252.022.061.992.061.99--
Nov 17, 20252.022.082.022.061.99--
Nov 14, 20252.042.062.042.061.99-0.96%-
Nov 13, 20251.922.081.922.082.017.22%-
Nov 12, 20251.962.001.941.941.88-3.00%-
Nov 11, 20251.992.021.992.001.940.50%-
Nov 10, 20251.971.991.971.991.93--
Nov 7, 20251.972.021.971.991.93-1.49%-
Nov 6, 20251.952.021.952.021.962.54%-
Nov 5, 20251.972.021.971.971.91-1.50%-
Nov 4, 20252.042.062.002.001.94-2.91%-
Nov 3, 20252.002.062.002.061.991.98%-
Oct 31, 20252.002.042.002.021.96--
Oct 30, 20252.002.022.002.021.96-1.94%-
Oct 29, 20252.062.082.062.061.99-2.83%-
Oct 28, 20252.102.122.102.122.05-0.93%-
Oct 27, 20252.122.142.122.142.07-0.93%-
Oct 24, 20252.122.162.122.162.091.89%-
Oct 23, 20252.082.122.082.122.052.91%-
Oct 22, 20252.042.062.042.061.99-0.96%-
Oct 21, 20252.042.082.042.082.01--
Oct 20, 20252.022.082.022.082.010.97%-
Oct 17, 20252.042.082.042.061.99--
Oct 16, 20252.042.082.042.061.99--
Oct 15, 20252.022.062.022.061.990.98%-
Oct 14, 20252.082.122.042.041.98-3.77%-
Oct 13, 20252.082.142.082.122.05--
Oct 10, 20252.102.162.102.122.05-1.85%-
Oct 9, 20252.162.202.162.162.09-0.92%-
Oct 8, 20252.162.182.162.182.11-0.91%-
Oct 7, 20252.162.202.162.202.13-0.90%-
Oct 6, 20252.222.262.222.222.15-0.89%-
Oct 3, 20252.182.262.182.242.170.90%-
Oct 2, 20252.202.242.202.222.15-0.89%-
Oct 1, 20252.222.262.222.242.17--
Sep 30, 20252.162.242.162.242.172.75%-
Sep 29, 20252.202.242.182.182.11-3.54%-
Sep 26, 20252.282.282.262.262.19-1.74%-
Sep 25, 20252.302.302.262.302.23-1.71%-
Sep 24, 20252.342.362.342.342.27--
Sep 23, 20252.362.362.342.342.27-1.68%-
Sep 22, 20252.422.442.382.382.30-2.46%-
Sep 19, 20252.462.462.442.442.36--
Sep 18, 20252.442.442.442.442.36--
Sep 17, 20252.422.442.422.442.36--
Sep 16, 20252.462.462.442.442.36--
Sep 15, 20252.402.442.402.442.360.83%-
Sep 12, 20252.422.442.422.422.34--
Sep 11, 20252.422.442.422.422.34-0.82%-
Sep 10, 20252.422.442.422.442.360.83%-
Sep 9, 20252.402.422.402.422.34--
Sep 8, 20252.422.422.422.422.34-0.82%-
Sep 5, 20252.462.482.442.442.36-1.61%-
Sep 4, 20252.502.502.462.482.40-0.80%-
Sep 3, 20252.502.502.502.502.424.17%-
Sep 2, 20252.382.402.362.402.320.84%-
Sep 1, 20252.382.382.362.382.300.85%-
Aug 29, 20252.382.382.362.362.28-0.84%-
Aug 28, 20252.382.402.382.382.30--
Aug 27, 20252.382.382.382.382.30-0.83%-
Aug 26, 20252.402.402.402.402.320.84%-
Aug 25, 20252.402.402.382.382.30--
Aug 22, 20252.402.402.382.382.30-0.83%-
Aug 21, 20252.382.402.382.402.32-1.64%-
Aug 20, 20252.362.442.362.442.361.67%-
Aug 19, 20252.422.422.402.402.32-0.83%-
Aug 18, 20252.422.442.422.422.34--
Aug 15, 20252.422.442.422.422.34-0.82%-
Aug 14, 20252.442.442.442.442.36-0.81%-
Aug 13, 20252.422.462.422.462.380.82%-
Aug 12, 20252.462.482.442.442.36-0.81%-
Aug 11, 20252.462.462.462.462.38-0.81%-
Aug 8, 20252.482.482.482.482.40--
Aug 7, 20252.382.482.382.482.403.33%-
Aug 6, 20252.382.402.382.402.320.84%-
Aug 5, 20252.422.442.382.382.30-1.65%-
Aug 4, 20252.402.422.402.422.34--
Aug 1, 20252.442.442.422.422.34-2.42%-
Jul 31, 20252.462.502.462.482.40-1.59%-
Jul 30, 20252.402.522.402.522.445.88%-
Jul 29, 20252.402.402.382.382.30-0.83%-
Jul 28, 20252.402.442.402.402.32-0.83%-
Jul 25, 20252.322.422.322.422.343.42%-
Jul 24, 20252.382.382.342.342.270.86%-
Jul 23, 20252.322.342.322.322.25--
Jul 22, 20252.402.402.262.322.25-4.13%-
Jul 21, 20252.482.502.422.422.34-3.20%-