FORIS AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	1.500	1.500	1.480	1.480	1.428	3,593
2024-03-05	1.480	1.480	1.480	1.480	1.428	78
2024-03-04	1.520	1.520	1.510	1.510	1.457	239
2024-03-01	1.500	1.580	1.500	1.530	1.476	3,650
2024-02-28	1.540	1.540	1.520	1.520	1.466	200
2024-02-26	1.540	1.540	1.530	1.530	1.476	20
2024-02-23	1.540	1.540	1.510	1.510	1.457	181
2024-02-22	1.540	1.540	1.520	1.520	1.466	342
2024-02-21	1.660	1.660	1.540	1.540	1.486	8,600
2024-02-14	1.700	1.700	1.680	1.680	1.621	1,760
2024-02-13	1.690	1.700	1.680	1.680	1.621	751
2024-02-12	1.680	1.690	1.660	1.660	1.601	747
2024-02-09	1.650	1.660	1.650	1.660	1.601	205
2024-02-08	1.700	1.700	1.630	1.660	1.601	7,100
2024-02-07	1.880	1.900	1.650	1.660	1.601	64,976
2024-02-06	1.820	1.920	1.820	1.910	1.842	7,500
2024-02-05	1.800	1.830	1.800	1.830	1.765	1,050
2024-02-01	1.900	1.900	1.820	1.820	1.756	1,550
2024-01-31	1.950	1.950	1.900	1.900	1.833	2,000
2024-01-30	2.100	2.100	2.000	2.020	1.949	6,592
2024-01-29	2.200	2.240	2.140	2.200	2.122	2,409
2024-01-24	2.320	2.320	2.280	2.280	2.199	100
2024-01-23	2.280	2.280	2.280	2.280	2.199	400
2024-01-18	2.260	2.260	2.180	2.180	2.103	101
2024-01-17	2.100	2.120	2.100	2.120	2.045	2,000
2024-01-16	2.100	2.140	2.100	2.100	2.026	429
2024-01-12	2.000	2.100	2.000	2.100	2.026	2,525
2024-01-11	2.040	2.080	1.980	2.080	2.006	3,000
2024-01-10	2.060	2.060	2.040	2.040	1.968	203
2024-01-09	2.000	2.080	1.900	2.080	2.006	6,273
2023-12-29	2.460	2.460	2.380	2.380	2.296	44
2023-12-18	2.280	2.300	2.280	2.300	2.219	400
2023-12-12	2.200	2.280	2.200	2.280	2.199	1,250
2023-12-11	2.020	2.200	2.020	2.200	2.122	7,521
2023-12-07	2.020	2.040	2.020	2.020	1.949	325
2023-12-06	2.000	2.020	2.000	2.020	1.949	400
2023-12-01	2.020	2.020	1.990	1.990	1.920	1,474
2023-11-30	2.180	2.180	2.040	2.040	1.968	2,159
2023-11-28	2.040	2.060	2.040	2.060	1.987	1,000
2023-11-23	1.960	2.100	1.960	2.100	2.026	3,000
2023-11-21	2.080	2.120	2.080	2.120	2.045	660
2023-11-16	2.380	2.380	2.280	2.280	2.199	25,815
2023-11-10	2.360	2.380	2.360	2.380	2.296	1,894
2023-11-09	2.380	2.400	2.380	2.400	2.315	1,894
2023-11-07	2.580	2.580	2.460	2.460	2.373	4,894
2023-10-31	2.680	2.680	2.640	2.640	2.547	1,900
2023-10-27	2.600	2.640	2.600	2.640	2.547	1,781
2023-10-26	2.580	2.620	2.580	2.620	2.527	1,781
2023-10-25	2.740	2.760	2.680	2.680	2.585	22
2023-10-24	2.580	2.640	2.580	2.640	2.547	8,210
2023-10-23	2.520	2.580	2.520	2.580	2.489	7,579
2023-10-20	2.580	2.580	2.560	2.560	2.469	1,938
2023-10-19	2.580	2.600	2.540	2.540	2.450	2,564
2023-10-18	2.600	2.620	2.600	2.620	2.527	7,000
2023-10-16	2.600	2.600	2.580	2.580	2.489	4,785
2023-10-13	2.580	2.600	2.560	2.580	2.489	7,876
2023-10-11	2.600	2.680	2.600	2.680	2.585	5,000
2023-10-09	2.600	2.620	2.600	2.620	2.527	10,011
2023-10-04	2.600	2.600	2.580	2.580	2.489	5,000
2023-10-02	2.540	2.580	2.540	2.580	2.489	10

← NewerPage 11 of 14 · 784 trading daysOlder →

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.