FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 2.240 | 2.240 | 2.220 | 2.220 | 2.142 | 273 |
| 2024-07-09 | 2.180 | 2.180 | 2.160 | 2.160 | 2.084 | 43 |
| 2024-07-05 | 2.140 | 2.160 | 2.120 | 2.160 | 2.084 | 1,808 |
| 2024-07-04 | 2.160 | 2.160 | 2.120 | 2.120 | 2.045 | 2,000 |
| 2024-07-03 | 2.100 | 2.120 | 2.060 | 2.120 | 2.045 | 6,231 |
| 2024-06-25 | 1.970 | 1.990 | 1.960 | 1.990 | 1.920 | 2,350 |
| 2024-06-24 | 2.100 | 2.100 | 2.040 | 2.040 | 1.968 | 1,500 |
| 2024-06-21 | 2.000 | 2.040 | 2.000 | 2.040 | 1.968 | 220 |
| 2024-06-20 | 2.000 | 2.040 | 2.000 | 2.040 | 1.968 | 141 |
| 2024-06-19 | 2.100 | 2.100 | 2.060 | 2.060 | 1.987 | 2,000 |
| 2024-06-12 | 2.000 | 2.060 | 1.950 | 2.060 | 1.987 | 20 |
| 2024-06-11 | 1.960 | 1.980 | 1.900 | 1.980 | 1.910 | 2,694 |
| 2024-06-10 | 2.240 | 2.240 | 1.960 | 1.960 | 1.891 | 13,490 |
| 2024-06-07 | 2.240 | 2.240 | 2.120 | 2.180 | 2.103 | 1,050 |
| 2024-06-03 | 2.280 | 2.280 | 2.280 | 2.280 | 2.199 | 1,500 |
| 2024-05-31 | 2.220 | 2.240 | 2.220 | 2.240 | 2.161 | 2,000 |
| 2024-05-28 | 2.240 | 2.260 | 2.240 | 2.260 | 2.180 | 256 |
| 2024-05-27 | 2.220 | 2.260 | 2.220 | 2.260 | 2.180 | 1,278 |
| 2024-05-23 | 2.200 | 2.200 | 2.160 | 2.160 | 2.084 | 2,000 |
| 2024-05-22 | 2.220 | 2.220 | 2.160 | 2.160 | 2.084 | 975 |
| 2024-05-21 | 2.220 | 2.220 | 2.160 | 2.160 | 2.084 | 3,550 |
| 2024-05-20 | 2.200 | 2.240 | 2.200 | 2.240 | 2.161 | 587 |
| 2024-05-17 | 2.220 | 2.220 | 2.200 | 2.200 | 2.122 | 4,413 |
| 2024-05-16 | 2.080 | 2.180 | 2.080 | 2.180 | 2.103 | 994 |
| 2024-05-15 | 2.080 | 2.080 | 2.060 | 2.060 | 1.987 | 2,245 |
| 2024-05-14 | 2.020 | 2.080 | 2.020 | 2.080 | 2.006 | 234 |
| 2024-05-13 | 2.060 | 2.060 | 2.040 | 2.040 | 1.968 | 600 |
| 2024-05-09 | 2.020 | 2.040 | 2.020 | 2.040 | 1.968 | 750 |
| 2024-05-06 | 2.040 | 2.060 | 2.000 | 2.040 | 1.968 | 3,758 |
| 2024-05-03 | 2.000 | 2.060 | 2.000 | 2.020 | 1.949 | 7,000 |
| 2024-05-02 | 1.750 | 1.910 | 1.750 | 1.910 | 1.842 | 7,867 |
| 2024-04-30 | 1.630 | 1.710 | 1.630 | 1.710 | 1.650 | 12,963 |
| 2024-04-26 | 1.610 | 1.610 | 1.600 | 1.600 | 1.543 | 130 |
| 2024-04-25 | 1.640 | 1.640 | 1.610 | 1.610 | 1.553 | 400 |
| 2024-04-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.592 | 5,018 |
| 2024-04-19 | 1.650 | 1.650 | 1.600 | 1.600 | 1.543 | 775 |
| 2024-04-18 | 1.570 | 1.640 | 1.570 | 1.630 | 1.572 | 6,580 |
| 2024-04-17 | 1.550 | 1.610 | 1.550 | 1.610 | 1.553 | 100 |
| 2024-04-16 | 1.480 | 1.490 | 1.480 | 1.490 | 1.437 | 205 |
| 2024-04-15 | 1.440 | 1.510 | 1.440 | 1.510 | 1.457 | 1,002 |
| 2024-04-10 | 1.540 | 1.540 | 1.490 | 1.490 | 1.437 | 680 |
| 2024-04-09 | 1.450 | 1.520 | 1.450 | 1.490 | 1.437 | 2,880 |
| 2024-04-05 | 1.500 | 1.500 | 1.470 | 1.470 | 1.418 | 10,000 |
| 2024-04-03 | 1.430 | 1.490 | 1.400 | 1.480 | 1.428 | 6,044 |
| 2024-04-02 | 1.490 | 1.500 | 1.480 | 1.500 | 1.447 | 2,369 |
| 2024-03-28 | 1.490 | 1.530 | 1.430 | 1.490 | 1.437 | 107,102 |
| 2024-03-27 | 1.540 | 1.600 | 1.510 | 1.510 | 1.457 | 18,000 |
| 2024-03-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.389 | 2,000 |
| 2024-03-25 | 1.320 | 1.370 | 1.300 | 1.370 | 1.322 | 14,720 |
| 2024-03-21 | 1.300 | 1.320 | 1.300 | 1.300 | 1.254 | 13,841 |
| 2024-03-20 | 1.380 | 1.480 | 1.280 | 1.290 | 1.244 | 38,765 |
| 2024-03-19 | 1.300 | 1.350 | 1.300 | 1.350 | 1.302 | 220 |
| 2024-03-18 | 1.290 | 1.300 | 1.280 | 1.290 | 1.244 | 6,631 |
| 2024-03-15 | 1.260 | 1.310 | 1.240 | 1.290 | 1.244 | 26,011 |
| 2024-03-14 | 1.400 | 1.400 | 1.280 | 1.290 | 1.244 | 13,178 |
| 2024-03-13 | 1.400 | 1.410 | 1.400 | 1.410 | 1.360 | 33 |
| 2024-03-12 | 1.420 | 1.420 | 1.400 | 1.420 | 1.370 | 720 |
| 2024-03-11 | 1.420 | 1.460 | 1.400 | 1.430 | 1.379 | 1,210 |
| 2024-03-08 | 1.490 | 1.500 | 1.400 | 1.430 | 1.379 | 7,764 |
| 2024-03-07 | 1.500 | 1.550 | 1.500 | 1.550 | 1.495 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.1500 EUR |
| 2020-05-27 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.