FORIS AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-05	2.540	2.580	2.540	2.580	2.489	1,160
2022-09-02	2.640	2.640	2.620	2.640	2.547	1,587
2022-08-18	2.700	2.700	2.660	2.660	2.566	11,400
2022-08-16	2.680	2.700	2.660	2.660	2.566	8,000
2022-08-09	2.640	2.720	2.640	2.720	2.624	450
2022-08-08	2.640	2.720	2.640	2.720	2.624	2,983
2022-08-04	2.660	2.680	2.660	2.680	2.585	1,000
2022-08-03	2.620	2.800	2.520	2.800	2.701	4,041
2022-07-29	2.620	2.700	2.620	2.700	2.605	40
2022-07-08	2.760	2.760	2.700	2.700	2.605	1
2022-07-07	2.600	2.700	2.600	2.700	2.605	2,500
2022-07-06	2.780	2.780	2.700	2.700	2.605	28
2022-07-05	2.600	2.720	2.600	2.720	2.624	2,264
2022-06-24	2.600	2.640	2.600	2.600	2.508	768
2022-06-23	2.620	2.620	2.520	2.520	2.431	2,102
2022-06-20	2.760	2.760	2.700	2.700	2.605	501
2022-06-17	2.560	2.640	2.560	2.640	2.547	110
2022-06-16	2.600	2.600	2.480	2.520	2.431	18,737
2022-06-15	2.640	2.640	2.600	2.600	2.508	2,615
2022-06-01	2.660	2.700	2.620	2.700	2.605	750
2022-05-12	2.600	2.680	2.600	2.680	2.585	385
2022-05-09	2.620	2.640	2.620	2.640	2.547	221
2022-05-05	2.660	2.660	2.600	2.600	2.508	1,050
2022-05-04	2.680	2.720	2.680	2.720	2.624	500
2022-04-29	2.720	2.860	2.720	2.760	2.662	1,400
2022-04-27	2.720	2.720	2.660	2.660	2.566	200
2022-04-11	2.700	2.700	2.700	2.700	2.605	1,528
2022-04-06	2.680	2.680	2.620	2.620	2.527	773
2022-03-30	2.700	2.700	2.500	2.620	2.527	1,909
2022-03-24	2.720	2.780	2.700	2.780	2.682	1,033
2022-03-16	2.720	2.800	2.720	2.800	2.701	500
2022-03-14	2.700	2.800	2.700	2.760	2.662	2,282
2022-03-01	2.700	2.700	2.700	2.700	2.605	298
2022-02-24	2.680	2.680	2.620	2.620	2.527	9
2022-02-23	2.700	2.700	2.620	2.620	2.527	1,825
2022-02-22	2.780	2.800	2.760	2.760	2.662	480
2022-02-18	2.720	2.740	2.720	2.740	2.643	5,505
2022-02-14	2.720	2.820	2.720	2.820	2.720	1,500
2022-02-08	2.720	2.780	2.720	2.780	2.682	2,000
2022-02-07	2.720	2.720	2.720	2.720	2.624	440
2022-01-31	2.700	2.720	2.700	2.720	2.624	2,494
2022-01-24	2.660	2.660	2.640	2.640	2.547	3,327
2022-01-21	2.660	2.700	2.660	2.700	2.605	4,400
2022-01-18	2.640	2.720	2.640	2.700	2.605	4,191
2022-01-17	2.600	2.600	2.580	2.580	2.489	1,184
2022-01-13	2.600	2.660	2.600	2.660	2.566	700
2022-01-12	2.600	2.660	2.600	2.660	2.566	200
2021-12-30	2.700	2.700	2.520	2.620	2.527	647
2021-12-28	2.600	2.640	2.580	2.640	2.547	900
2021-12-20	2.620	2.640	2.620	2.640	2.547	500
2021-12-13	2.720	2.720	2.660	2.660	2.566	480
2021-12-10	2.660	2.680	2.620	2.640	2.547	2,817
2021-12-08	2.720	2.740	2.680	2.700	2.605	910
2021-12-01	2.680	2.740	2.660	2.740	2.643	500
2021-11-24	2.700	2.760	2.700	2.760	2.662	299
2021-11-16	2.720	2.760	2.720	2.760	2.662	1,500
2021-11-11	2.640	2.640	2.620	2.620	2.527	1,508
2021-11-10	2.720	2.720	2.660	2.660	2.566	490
2021-11-08	2.720	2.720	2.640	2.640	2.547	1,885
2021-11-05	2.760	2.760	2.740	2.740	2.643	1,890

← NewerPage 13 of 14 · 785 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.