tiprankstipranks
Fonix Mobile PLC (DE:FOS)
FRANKFURT:FOS
Germany Market

Fonix Mobile PLC (FOS) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1.89
1.91
1.89
1.91
1.91
+0.53%
0
0.00
Sep 03, 2026
1.89
1.91
1.89
1.90
1.90
-1.55%
0
0.00
Sep 02, 2026
1.90
1.95
1.90
1.93
1.93
0.00%
0
0.00
Sep 01, 2026
1.91
1.93
1.91
1.93
1.93
-3.50%
0
0.00
Aug 31, 2026
1.91
2.00
1.91
2.00
2.00
+4.17%
17
119.00
Aug 28, 2026
1.88
1.92
1.88
1.92
1.92
0.00%
0
0.00
Aug 27, 2026
1.90
1.94
1.90
1.92
1.92
-1.54%
0
0.00
Aug 26, 2026
1.92
1.97
1.92
1.95
1.95
-2.50%
0
0.00
Aug 25, 2026
1.82
2.00
1.82
2.00
2.00
-0.99%
0
0.00
Aug 24, 2026
1.98
2.02
1.98
2.02
2.02
0.00%
0
0.00
Aug 21, 2026
1.94
2.02
1.94
2.02
2.02
+3.59%
0
0.00
Aug 20, 2026
1.90
1.95
1.90
1.95
1.95
+0.52%
0
0.00
Aug 19, 2026
1.74
1.94
1.74
1.94
1.94
+1.57%
0
0.00
Aug 18, 2026
1.79
1.91
1.79
1.91
1.91
-2.05%
0
0.00
Aug 17, 2026
1.96
1.96
1.95
1.95
1.95
-1.52%
0
0.00
Aug 14, 2026
1.91
1.98
1.91
1.98
1.98
+1.54%
0
0.00
Aug 13, 2026
1.90
1.95
1.90
1.95
1.95
+1.56%
0
0.00
Aug 12, 2026
1.90
1.92
1.90
1.92
1.92
0.00%
0
0.00
Aug 11, 2026
1.96
1.97
1.92
1.92
1.92
-2.54%
0
0.00
Aug 10, 2026
1.97
1.97
1.97
1.97
1.97
-0.51%
0
0.00
Aug 07, 2026
1.97
1.98
1.97
1.98
1.98
0.00%
0
0.00
Aug 06, 2026
1.96
1.98
1.96
1.98
1.98
-1.00%
0
0.00
Aug 05, 2026
1.98
2.00
1.98
2.00
2.00
0.00%
0
0.00
Aug 04, 2026
1.95
2.00
1.95
2.00
2.00
+1.52%
0
0.00
Aug 03, 2026
2.02
2.02
1.97
1.97
1.97
-4.37%
0
0.00
Jul 31, 2026
2.06
2.06
2.06
2.06
2.06
+0.98%
0
0.00
Jul 30, 2026
1.98
2.04
1.97
2.04
2.04
+4.08%
0
0.00
Jul 29, 2026
1.95
1.96
1.95
1.96
1.96
0.00%
0
0.00
Jul 28, 2026
1.96
1.96
1.96
1.96
1.96
+0.51%
0
0.00
Jul 27, 2026
1.95
1.95
1.95
1.95
1.95
0.00%
0
0.00
Jul 24, 2026
1.99
1.99
1.95
1.95
1.95
-1.52%
0
0.00
Jul 23, 2026
1.90
1.98
1.90
1.98
1.98
+5.88%
0
0.00
Jul 22, 2026
1.83
1.87
1.83
1.87
1.87
+1.63%
0
0.00
Jul 21, 2026
1.82
1.84
1.82
1.84
1.84
+1.10%
0
0.00
Jul 20, 2026
1.82
1.82
1.81
1.82
1.82
0.00%
0
0.00
Jul 17, 2026
1.83
1.83
1.82
1.82
1.82
-1.09%
0
0.00
Jul 16, 2026
1.80
1.84
1.80
1.84
1.84
+2.79%
0
0.00
Jul 15, 2026
1.79
1.79
1.79
1.79
1.79
0.00%
0
0.00
Jul 14, 2026
1.79
1.80
1.79
1.79
1.79
-1.65%
0
0.00
Jul 13, 2026
1.85
1.85
1.82
1.82
1.82
-2.15%
9
12.06
Jul 10, 2026
1.85
1.86
1.85
1.86
1.86
+1.09%
0
0.00
Jul 09, 2026
1.85
1.85
1.84
1.84
1.84
-0.54%
0
0.00
Jul 08, 2026
1.85
1.85
1.85
1.85
1.85
-2.63%
0
0.00
Jul 07, 2026
1.90
1.90
1.90
1.90
1.90
0.00%
0
0.00
Jul 06, 2026
1.86
1.90
1.86
1.90
1.90
+2.70%
0
0.00
Jul 03, 2026
1.84
1.85
1.84
1.85
1.85
-0.54%
0
0.00
Jul 02, 2026
1.91
1.91
1.86
1.86
1.86
-2.11%
0
0.00
Jul 01, 2026
1.90
1.90
1.90
1.90
1.90
0.00%
0
0.00
Jun 30, 2026
1.83
1.90
1.83
1.90
1.90
+4.97%
0
0.00
Jun 29, 2026
1.75
1.81
1.75
1.81
1.81
+3.43%
0
0.00
Rows:
50