FEM - Femion Technology SA

wto, 13 sty 2026, 1:24 CET, NY 19:24, Londyn 0:24, Tokio 9:24, ^SPX +0.16%

Symbol np: ^SPX

Historical data: Femion Technology SA (FEM)

12 Jan, 13:17 0.300 0.000 (0.00%)

More On FEM


	Summary

	Chart

	Chart HTML5

►	Historical data

	Calendar

	Profile

	Shareholders

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of FEM

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2302	12 Jan 2026	0.3	0.3	0.298	0.3	0.00%	0.000	3,689
2301	9 Jan 2026	0.27	0.302	0.27	0.3	+11.94%	+0.032	16,300
2300	8 Jan 2026	0.266	0.304	0.266	0.268	-11.26%	-0.034	7
2299	7 Jan 2026	0.304	0.304	0.302	0.302	-1.31%	-0.004	1,325
2298	5 Jan 2026	0.26	0.31	0.26	0.306	+20.47%	+0.052	20,053
2297	2 Jan 2026	0.248	0.31	0.248	0.254	-7.97%	-0.022	2,975
2296	30 Dec 2025	0.284	0.284	0.26	0.276	-2.82%	-0.008	57,005
2295	29 Dec 2025	0.286	0.286	0.254	0.284	+5.19%	+0.014	14,442
2294	22 Dec 2025	0.278	0.278	0.27	0.27	-4.93%	-0.014	8,000
2293	19 Dec 2025	0.276	0.29	0.276	0.284	-2.07%	-0.006	17,251
2292	18 Dec 2025	0.29	0.29	0.29	0.29	-3.33%	-0.010	30,000
2291	17 Dec 2025	0.272	0.304	0.272	0.3	+3.45%	+0.010	12,030
2290	16 Dec 2025	0.3	0.3	0.29	0.29	-3.33%	-0.010	12,733
2289	12 Dec 2025	0.316	0.32	0.3	0.3	-2.60%	-0.008	5,416
2288	11 Dec 2025	0.308	0.308	0.308	0.308	0.00%	0.000	3,363
2287	10 Dec 2025	0.308	0.308	0.308	0.308	0.00%	0.000	4,905
2286	9 Dec 2025	0.308	0.308	0.308	0.308	+4.76%	+0.014	169
2285	8 Dec 2025	0.31	0.31	0.294	0.294	-6.96%	-0.022	26,543
2284	5 Dec 2025	0.344	0.344	0.308	0.316	-1.25%	-0.004	26,350
2283	4 Dec 2025	0.324	0.324	0.32	0.32	-1.23%	-0.004	2,100
2282	3 Dec 2025	0.346	0.35	0.322	0.324	+0.62%	+0.002	17,429
2281	2 Dec 2025	0.36	0.36	0.322	0.322	-11.05%	-0.040	2,630
2280	1 Dec 2025	0.35	0.362	0.348	0.362	+2.26%	+0.008	13,908
2279	27 Nov 2025	0.354	0.354	0.354	0.354	+0.57%	+0.002	3,129
2278	25 Nov 2025	0.354	0.354	0.352	0.352	-0.56%	-0.002	2,000
2277	24 Nov 2025	0.36	0.36	0.354	0.354	-1.67%	-0.006	7,538
2276	21 Nov 2025	0.4	0.4	0.36	0.36	-10.00%	-0.040	225
2275	20 Nov 2025	0.362	0.4	0.362	0.4	+0.50%	+0.002	3,310
2274	19 Nov 2025	0.398	0.398	0.398	0.398	0.00%	0.000	3,000
2273	18 Nov 2025	0.398	0.398	0.398	0.398	+10.56%	+0.038	2,590
2272	14 Nov 2025	0.406	0.406	0.36	0.36	-10.00%	-0.040	3,011
2271	13 Nov 2025	0.414	0.42	0.4	0.4	-1.96%	-0.008	11,964
2270	7 Nov 2025	0.36	0.408	0.358	0.408	+2.00%	+0.008	5,827
2269	3 Nov 2025	0.4	0.4	0.4	0.4	0.00%	0.000	2,220
2268	30 Oct 2025	0.384	0.4	0.384	0.4	+8.11%	+0.030	850
2267	28 Oct 2025	0.366	0.37	0.36	0.37	0.00%	0.000	8,010
2266	27 Oct 2025	0.37	0.37	0.37	0.37	-7.50%	-0.030	962
2265	24 Oct 2025	0.4	0.4	0.4	0.4	0.00%	0.000	27
2264	23 Oct 2025	0.4	0.4	0.4	0.4	0.00%	0.000	50
2263	22 Oct 2025	0.382	0.4	0.36	0.4	0.00%	0.000	6,010

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FEM

On the ticker field set "d:fem", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.