FORIS AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	2.600	2.600	2.580	2.580	2.489	8,000
2023-09-28	2.600	2.600	2.580	2.580	2.489	8,460
2023-09-27	2.600	2.600	2.580	2.580	2.489	7,899
2023-09-26	2.600	2.600	2.580	2.580	2.489	9,000
2023-09-25	2.600	2.600	2.580	2.580	2.489	2,700
2023-09-18	2.740	2.740	2.440	2.620	2.527	70,358
2023-09-15	2.760	2.820	2.740	2.820	2.720	501
2023-09-13	2.780	2.800	2.740	2.800	2.701	300
2023-08-17	2.680	2.740	2.660	2.740	2.643	1,389
2023-08-16	2.740	2.740	2.660	2.660	2.566	450
2023-08-11	2.680	2.720	2.680	2.720	2.624	121
2023-08-10	2.640	2.640	2.580	2.580	2.489	1,839
2023-08-07	2.620	2.700	2.620	2.700	2.605	120
2023-07-20	2.640	2.720	2.640	2.720	2.624	60
2023-07-14	2.800	2.800	2.740	2.740	2.643	900
2023-07-13	2.700	2.740	2.700	2.740	2.643	2,000
2023-07-06	2.760	2.760	2.700	2.700	2.605	1
2023-07-03	2.620	2.720	2.620	2.720	2.624	278
2023-06-30	2.600	2.720	2.600	2.720	2.624	278
2023-06-23	2.700	2.700	2.700	2.700	2.605	1,750
2023-06-14	2.640	2.720	2.640	2.720	2.624	559
2023-06-13	2.660	2.660	2.660	2.660	2.566	403
2023-06-12	2.660	2.660	2.600	2.660	2.566	1,106
2023-05-29	2.760	2.760	2.740	2.740	2.643	38
2023-05-26	2.640	2.700	2.640	2.700	2.605	1,000
2023-05-24	2.680	2.720	2.680	2.720	2.624	1,962
2023-05-23	2.640	2.640	2.620	2.620	2.527	1,852
2023-05-02	2.600	2.700	2.600	2.700	2.605	1,600
2023-04-25	2.600	2.720	2.600	2.720	2.624	1,000
2023-04-19	2.640	2.680	2.640	2.680	2.585	600
2023-04-18	2.600	2.700	2.600	2.700	2.605	600
2023-04-12	2.680	2.800	2.680	2.720	2.624	11,109
2023-03-30	2.700	2.700	2.660	2.660	2.566	20
2023-03-22	2.620	2.620	2.600	2.600	2.508	2,289
2023-03-13	2.640	2.640	2.580	2.580	2.489	200
2023-03-10	2.600	2.620	2.600	2.620	2.527	150
2023-03-07	2.600	2.600	2.540	2.560	2.469	904
2023-02-14	2.520	2.540	2.520	2.540	2.450	300
2023-02-09	2.580	2.580	2.540	2.560	2.469	700
2023-02-08	2.560	2.620	2.500	2.620	2.527	12,682
2023-01-31	2.560	2.600	2.560	2.600	2.508	200
2023-01-30	2.560	2.600	2.560	2.600	2.508	200
2023-01-26	2.600	2.660	2.600	2.660	2.566	5
2023-01-11	2.600	2.660	2.600	2.660	2.566	382
2023-01-10	2.600	2.620	2.400	2.620	2.527	5,545
2022-12-30	2.700	2.700	2.600	2.600	2.508	100
2022-12-14	2.680	2.680	2.640	2.640	2.547	235
2022-12-01	2.580	2.640	2.580	2.640	2.547	50
2022-11-04	2.640	2.640	2.620	2.620	2.527	750
2022-11-02	2.600	2.620	2.600	2.620	2.527	890
2022-10-28	2.600	2.620	2.600	2.620	2.527	250
2022-10-27	2.580	2.620	2.580	2.620	2.527	625
2022-10-11	2.580	2.640	2.580	2.640	2.547	250
2022-10-07	2.580	2.640	2.580	2.640	2.547	160
2022-09-21	2.580	2.640	2.560	2.640	2.547	2,000
2022-09-19	2.580	2.640	2.580	2.640	2.547	493
2022-09-16	2.600	2.640	2.580	2.640	2.547	5,600
2022-09-12	2.580	2.640	2.580	2.640	2.547	1,894
2022-09-09	2.520	2.520	2.480	2.520	2.431	600
2022-09-05	2.540	2.580	2.540	2.580	2.489	1,160

← NewerPage 12 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.