FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-10-31 | 3.400 | 3.400 | 3.340 | 3.400 | 3.400 | 800 |
| 2025-10-30 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 12 |
| 2025-10-29 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 3 |
| 2025-10-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-10-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-10-24 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 119 |
| 2025-10-23 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2025-10-22 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-10-21 | 3.580 | 3.720 | 3.580 | 3.720 | 3.720 | 2,821 |
| 2025-10-20 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 5 |
| 2025-10-17 | 3.600 | 3.760 | 3.520 | 3.680 | 3.680 | 2,254 |
| 2025-10-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-10-15 | 3.680 | 3.820 | 3.680 | 3.780 | 3.780 | 421 |
| 2025-10-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-10-13 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 146 |
| 2025-10-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-10-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-10-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-10-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-10-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 30 |
| 2025-10-03 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-10-02 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,347 |
| 2025-10-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-09-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-09-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2025-09-26 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 251 |
| 2025-09-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-09-24 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 1,050 |
| 2025-09-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-09-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-09-19 | 3.680 | 3.820 | 3.680 | 3.780 | 3.780 | 1,705 |
| 2025-09-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2025-09-17 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 100 |
| 2025-09-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-09-15 | 3.800 | 3.820 | 3.760 | 3.820 | 3.820 | 1,000 |
| 2025-09-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-09-11 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 1,389 |
| 2025-09-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2025-09-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-09-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-09-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-09-01 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-08-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-08-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-08-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-08-26 | 4.060 | 4.080 | 3.980 | 3.980 | 3.980 | 2,208 |
| 2025-08-25 | 4.080 | 4.160 | 4.080 | 4.160 | 4.160 | 2,000 |
| 2025-08-22 | 4.160 | 4.160 | 4.140 | 4.140 | 4.140 | 100 |
| 2025-08-21 | 4.000 | 4.100 | 4.000 | 4.100 | 4.100 | 2,917 |
| 2025-08-20 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 1,300 |
| 2025-08-19 | 3.420 | 4.000 | 3.420 | 3.840 | 3.840 | 5,064 |
| 2025-08-18 | 3.440 | 3.480 | 3.360 | 3.360 | 3.360 | 2,000 |
| 2025-08-15 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-08-14 | 3.340 | 3.440 | 3.200 | 3.320 | 3.320 | 6,851 |
| 2025-08-13 | 3.200 | 3.500 | 3.200 | 3.460 | 3.460 | 11,278 |
| 2025-08-12 | 3.100 | 3.120 | 2.620 | 3.120 | 3.120 | 29,897 |
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.