FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 123 |
| 2026-04-29 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 100 |
| 2026-04-28 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 65 |
| 2026-04-27 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 12 |
| 2026-04-24 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 100 |
| 2026-04-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-04-22 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 92 |
| 2026-04-21 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 219 |
| 2026-04-20 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 95 |
| 2026-04-17 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 88 |
| 2026-04-16 | 3.200 | 3.200 | 3.060 | 3.140 | 3.140 | 900 |
| 2026-04-15 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 94 |
| 2026-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-13 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-04-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-04-09 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-04-08 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 600 |
| 2026-04-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-04-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-04-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 250 |
| 2026-03-31 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-03-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-03-27 | 3.300 | 3.300 | 3.180 | 3.180 | 3.180 | 300 |
| 2026-03-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-03-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 3 |
| 2026-03-24 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 11 |
| 2026-03-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-03-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-03-19 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 192 |
| 2026-03-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-03-17 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-03-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-03-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 600 |
| 2026-03-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2026-03-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-03-10 | 3.080 | 3.200 | 3.080 | 3.200 | 3.200 | 138 |
| 2026-03-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-03-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-03-05 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 33 |
| 2026-03-04 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 3,088 |
| 2026-03-03 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 380 |
| 2026-03-02 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 7,272 |
| 2026-02-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-02-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-02-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-02-24 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-02-23 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-02-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2026-02-13 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-02-12 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 12,874 |
| 2026-02-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-02-10 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-02-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-02-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-02-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-02-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
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.