FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.320 | 3.320 | 3.240 | 3.240 | 3.240 | 93 |
| 2026-07-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-07-23 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 133 |
| 2026-07-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-07-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2026-07-20 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 77 |
| 2026-07-17 | 3.380 | 3.380 | 3.180 | 3.300 | 3.300 | 154 |
| 2026-07-16 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-07-14 | 3.300 | 3.300 | 3.000 | 3.000 | 3.000 | 2,978 |
| 2026-07-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2026-07-10 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 22 |
| 2026-07-09 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2026-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2026-07-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2026-07-06 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 741 |
| 2026-07-03 | 3.600 | 3.800 | 3.600 | 3.680 | 3.680 | 6,662 |
| 2026-07-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-07-01 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-06-30 | 3.520 | 3.520 | 3.380 | 3.460 | 3.460 | 9,283 |
| 2026-06-29 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 2,120 |
| 2026-06-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2 |
| 2026-06-25 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 3,165 |
| 2026-06-24 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 8 |
| 2026-06-23 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 26 |
| 2026-06-22 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-06-19 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 109 |
| 2026-06-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-06-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-06-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-06-15 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 449 |
| 2026-06-12 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 105 |
| 2026-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,586 |
| 2026-06-10 | 3.220 | 3.220 | 3.200 | 3.220 | 3.220 | 1,056 |
| 2026-06-09 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 130 |
| 2026-06-08 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-06-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 15 |
| 2026-06-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 199 |
| 2026-06-03 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-06-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-06-01 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 115 |
| 2026-05-29 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 450 |
| 2026-05-28 | 3.200 | 3.200 | 3.140 | 3.160 | 3.160 | 600 |
| 2026-05-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-05-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-05-25 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 40 |
| 2026-05-22 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 2,637 |
| 2026-05-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13 |
| 2026-05-20 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 117 |
| 2026-05-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-05-18 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 2,027 |
| 2026-05-15 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 14 |
| 2026-05-14 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 43 |
| 2026-05-13 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 98 |
| 2026-05-12 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 80 |
| 2026-05-11 | 3.260 | 3.260 | 3.180 | 3.180 | 3.180 | 18 |
| 2026-05-08 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 98 |
| 2026-05-07 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 95 |
| 2026-05-06 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 42 |
| 2026-05-05 | 3.240 | 3.240 | 3.180 | 3.180 | 3.180 | 89 |
| 2026-05-04 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 83 |
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.