FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-02-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 812 |
| 2026-01-30 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-01-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-01-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-01-27 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2026-01-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-01-23 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,000 |
| 2026-01-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-01-21 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 1,507 |
| 2026-01-20 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 30 |
| 2026-01-19 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 100 |
| 2026-01-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-01-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 138 |
| 2026-01-14 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 100 |
| 2026-01-13 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 2,800 |
| 2026-01-12 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 210 |
| 2026-01-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-01-07 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 75 |
| 2026-01-06 | 3.420 | 3.420 | 3.340 | 3.340 | 3.340 | 1,149 |
| 2026-01-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-01-02 | 3.280 | 3.500 | 3.280 | 3.360 | 3.360 | 40 |
| 2025-12-30 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 44 |
| 2025-12-29 | 3.380 | 3.380 | 3.260 | 3.260 | 3.260 | 334 |
| 2025-12-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2025-12-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 12 |
| 2025-12-19 | 3.100 | 3.220 | 3.100 | 3.200 | 3.200 | 1,903 |
| 2025-12-18 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2025-12-17 | 3.220 | 3.380 | 3.220 | 3.260 | 3.260 | 4,087 |
| 2025-12-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 3,825 |
| 2025-12-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,275 |
| 2025-12-12 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-12-11 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 1,500 |
| 2025-12-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-12-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-12-08 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2025-12-05 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-12-04 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-12-03 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-12-02 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-12-01 | 3.040 | 3.140 | 3.040 | 3.140 | 3.140 | 1,460 |
| 2025-11-28 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 500 |
| 2025-11-27 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-11-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-11-25 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-11-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2025-11-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-11-20 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 100 |
| 2025-11-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-11-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-14 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 126 |
| 2025-11-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 200 |
| 2025-11-11 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-11-10 | 3.520 | 3.520 | 3.360 | 3.360 | 3.360 | 136 |
| 2025-11-07 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 1,671 |
| 2025-11-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-11-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-11-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 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.