Skip to main content
FON SE (WSE:FON)
Poland flag Poland · Delayed Price · Currency is PLN
1.620
-0.005 (-0.31%)
Apr 29, 2026, 9:00 AM CET

FON SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.631.631.631.631.63-0.91%971
Apr 27, 20261.641.701.641.641.641.23%3,355
Apr 24, 20261.701.701.621.621.620.31%4,917
Apr 23, 20261.681.751.611.621.620.94%7,131
Apr 22, 20261.681.681.601.601.60-3.03%4,356
Apr 21, 20261.661.751.621.651.65-1.20%5,286
Apr 20, 20261.671.751.671.671.67-1.76%416
Apr 17, 20261.671.751.671.701.70-1.73%646
Apr 16, 20261.781.781.671.731.734.22%5,038
Apr 15, 20261.791.791.661.661.66-7.26%2,341
Apr 14, 20261.671.791.661.791.795.92%2,061
Apr 13, 20261.701.721.691.691.69-3,787
Apr 10, 20261.691.691.691.691.69-8.40%323
Apr 9, 20261.751.851.751.851.855.13%5,276
Apr 8, 20261.651.761.651.761.766.36%1,529
Apr 7, 20261.751.751.601.651.65-11.05%8,293
Apr 2, 20261.801.861.801.861.860.27%210
Mar 31, 20261.831.851.831.851.850.82%1,353
Mar 30, 20261.601.861.581.841.8413.27%14,936
Mar 27, 20261.601.621.601.621.621.25%1,199
Mar 26, 20261.681.681.601.601.60-5.04%2,515
Mar 25, 20261.691.691.601.691.695.31%461
Mar 24, 20261.661.661.601.601.600.63%2,554
Mar 23, 20261.551.601.551.591.59-5.36%6,573
Mar 20, 20261.681.681.681.681.68-1,240
Mar 19, 20261.681.681.681.681.68-748
Mar 18, 20261.741.741.681.681.68-3.45%2,654
Mar 17, 20261.741.751.741.741.74-2.25%5,586
Mar 16, 20261.751.841.741.781.78-1.11%8,403
Mar 13, 20261.861.861.791.801.80-3.23%2,910
Mar 12, 20261.791.861.791.861.86-0.27%2,500
Mar 10, 20261.801.871.791.871.873.32%2,120
Mar 9, 20261.861.861.791.811.81-2.70%7,897
Mar 6, 20261.861.861.861.861.86-823
Mar 5, 20261.861.861.861.861.86-4.38%674
Mar 4, 20261.941.941.941.941.945.43%1
Mar 3, 20261.821.841.811.841.840.55%1,874
Mar 2, 20261.901.901.801.831.83-4.19%13,902
Feb 27, 20261.981.981.911.911.91-3.29%3,517
Feb 26, 20261.881.981.881.981.98-0.75%975
Feb 25, 20261.981.991.981.991.991.02%1,300
Feb 24, 20261.861.971.861.971.97-4,315
Feb 23, 20261.931.971.931.971.972.07%2,023
Feb 20, 20261.881.931.881.931.932.66%6,613
Feb 19, 20261.861.911.801.881.88-1.05%6,862
Feb 18, 20261.851.901.841.901.902.98%1,548
Feb 17, 20261.881.881.851.851.85-1.86%1,966
Feb 16, 20261.891.891.881.881.88-0.27%1,600
Feb 13, 20261.891.891.891.891.89-2.33%10
Feb 12, 20261.901.931.891.931.931.58%561
Feb 11, 20261.891.951.891.901.900.26%2,260
Feb 10, 20261.951.971.891.901.90-2.82%4,485
Feb 9, 20261.901.961.891.951.952.63%19,531
Feb 6, 20261.911.911.901.901.90-1,684
Feb 5, 20261.931.931.901.901.90-1.04%1,918
Feb 4, 20261.961.961.921.921.92-2.04%8,881
Feb 3, 20262.052.051.961.961.96-2.49%1,336
Feb 2, 20262.032.032.002.012.01-3.83%1,784
Jan 30, 20262.002.092.002.092.09-1,166
Jan 29, 20262.082.182.002.092.090.97%19,810
Jan 28, 20262.052.252.002.072.0710.11%93,515
Jan 27, 20261.881.881.881.881.88-543
Jan 26, 20261.931.951.881.881.88-3.84%2,404
Jan 23, 20261.931.961.931.961.961.30%1,478
Jan 22, 20261.931.991.931.931.93-2,241
Jan 21, 20262.002.001.921.931.93-5.39%8,826
Jan 20, 20262.002.042.002.042.042.00%1,032
Jan 19, 20262.042.042.002.002.002.04%2,886
Jan 16, 20262.002.031.961.961.960.51%1,806
Jan 15, 20261.952.031.951.951.95-4.41%1,451
Jan 14, 20261.972.041.952.042.043.55%3,632
Jan 13, 20261.971.971.971.971.970.51%2,010
Jan 12, 20261.962.081.961.961.96-4,805
Jan 9, 20262.032.031.961.961.96-3.45%13,168
Jan 8, 20262.102.102.032.032.03-1.93%10,105
Jan 7, 20262.102.102.072.072.07-0.96%2,305
Jan 5, 20262.092.152.092.092.09-4,307
Jan 2, 20262.152.182.062.092.091.95%5,318
Dec 30, 20252.102.102.032.052.05-1.44%3,666
Dec 29, 20252.152.202.082.082.08-3.26%3,238
Dec 23, 20252.092.292.022.152.156.44%23,013
Dec 22, 20252.132.552.002.022.02-13.68%39,350
Dec 12, 20252.362.362.192.342.34-0.85%9,664
Dec 11, 20252.292.362.202.362.363.06%19,130
Dec 10, 20252.202.342.202.292.292.23%9,555
Dec 9, 20252.202.422.202.242.24-6.67%20,756
Dec 8, 20252.502.502.402.402.40-4.00%6,485
Dec 5, 20252.502.522.452.502.500.81%4,416
Dec 4, 20252.442.482.432.482.481.64%4,177
Dec 3, 20252.482.502.442.442.44-2.40%2,875
Dec 2, 20252.482.542.482.502.50-1.57%3,514
Dec 1, 20252.502.552.482.542.542.01%2,680
Nov 28, 20252.502.592.492.492.49-0.40%8,958
Nov 27, 20252.602.602.502.502.50-3,434
Nov 26, 20252.512.602.502.502.50-1.19%4,178
Nov 25, 20252.542.542.502.532.53-4,721
Nov 24, 20252.602.602.532.532.53-2.69%1,943
Nov 21, 20252.632.632.532.602.60-2,964
Nov 20, 20252.562.642.562.602.60-0.38%4,158
Nov 19, 20252.642.642.532.612.61-1.51%2,436