FON - FON SE

czw, 11 gru 2025, 17:08 CET, NY 11:08, Londyn 16:08, Tokio 1:08, WIG20 +1.34%

Symbol np: ^SPX

Historical data: FON SE (FON)

11 Dec, 16:27 0.236 +0.007 (+3.06%)

More On FON


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	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 FON

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
5622	10 Dec 2025	0.22	0.234	0.22	0.229	+2.23%	+0.005	95,559
5621	9 Dec 2025	0.22	0.242	0.22	0.224	-6.67%	-0.016	207,564
5620	8 Dec 2025	0.25	0.25	0.24	0.24	-4.00%	-0.010	64,850
5619	5 Dec 2025	0.25	0.252	0.245	0.25	+0.81%	+0.002	44,161
5618	4 Dec 2025	0.244	0.248	0.243	0.248	+1.64%	+0.004	41,776
5617	3 Dec 2025	0.248	0.25	0.244	0.244	-2.40%	-0.006	28,757
5616	2 Dec 2025	0.248	0.254	0.248	0.25	-1.57%	-0.004	35,144
5615	1 Dec 2025	0.25	0.255	0.248	0.254	+2.01%	+0.005	26,800
5614	28 Nov 2025	0.25	0.259	0.249	0.249	-0.40%	-0.001	89,580
5613	27 Nov 2025	0.26	0.26	0.25	0.25	0.00%	0.000	34,348
5612	26 Nov 2025	0.251	0.26	0.25	0.25	-1.19%	-0.003	41,780
5611	25 Nov 2025	0.254	0.254	0.25	0.253	0.00%	0.000	47,210
5610	24 Nov 2025	0.26	0.26	0.253	0.253	-2.69%	-0.007	19,432
5609	21 Nov 2025	0.263	0.263	0.253	0.26	0.00%	0.000	29,645
5608	20 Nov 2025	0.256	0.264	0.256	0.26	-0.38%	-0.001	41,586
5607	19 Nov 2025	0.264	0.264	0.253	0.261	-1.51%	-0.004	24,361
5606	18 Nov 2025	0.268	0.269	0.253	0.265	-1.12%	-0.003	91,533
5605	17 Nov 2025	0.269	0.27	0.268	0.268	0.00%	0.000	33,721
5604	14 Nov 2025	0.276	0.276	0.268	0.268	-1.83%	-0.005	33,260
5603	13 Nov 2025	0.271	0.273	0.268	0.273	-3.19%	-0.009	47,346
5602	12 Nov 2025	0.285	0.285	0.268	0.282	-1.05%	-0.003	57,375
5601	10 Nov 2025	0.28	0.286	0.269	0.285	+1.79%	+0.005	76,819
5600	7 Nov 2025	0.268	0.29	0.268	0.28	+4.48%	+0.012	158,451
5599	6 Nov 2025	0.268	0.275	0.265	0.268	+0.37%	+0.001	23,074
5598	5 Nov 2025	0.269	0.27	0.267	0.267	-0.37%	-0.001	73,069
5597	4 Nov 2025	0.275	0.275	0.267	0.268	-2.55%	-0.007	13,350
5596	3 Nov 2025	0.275	0.275	0.27	0.275	0.00%	0.000	15,636
5595	31 Oct 2025	0.263	0.275	0.263	0.275	-1.43%	-0.004	27,322
5594	30 Oct 2025	0.279	0.279	0.27	0.279	0.00%	0.000	53,719
5593	29 Oct 2025	0.273	0.28	0.273	0.279	-0.36%	-0.001	7,624
5592	28 Oct 2025	0.271	0.281	0.271	0.28	+1.45%	+0.004	49,351
5591	27 Oct 2025	0.277	0.28	0.271	0.276	-0.72%	-0.002	62,779
5590	24 Oct 2025	0.275	0.28	0.271	0.278	-0.71%	-0.002	72,339
5589	23 Oct 2025	0.28	0.28	0.275	0.28	0.00%	0.000	2,952
5588	22 Oct 2025	0.274	0.28	0.274	0.28	+1.45%	+0.004	10,561
5587	21 Oct 2025	0.277	0.283	0.276	0.276	-1.78%	-0.005	24,589
5586	20 Oct 2025	0.278	0.284	0.277	0.281	-1.06%	-0.003	18,062
5585	17 Oct 2025	0.273	0.285	0.27	0.284	+4.03%	+0.011	76,163
5584	16 Oct 2025	0.278	0.28	0.272	0.273	-4.21%	-0.012	62,806
5583	15 Oct 2025	0.28	0.287	0.278	0.285	-0.35%	-0.001	30,742

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data FON

On the ticker field set "d:fon", 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.