FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.320 | 3.360 | 3.180 | 3.180 | 3.180 | 20,459 |
| 2025-08-08 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 1,104 |
| 2025-08-07 | 3.400 | 3.420 | 3.300 | 3.380 | 3.380 | 2,315 |
| 2025-08-06 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 1,000 |
| 2025-08-05 | 3.920 | 3.920 | 3.620 | 3.680 | 3.680 | 11,851 |
| 2025-08-04 | 4.160 | 4.180 | 3.960 | 4.000 | 4.000 | 5,181 |
| 2025-08-01 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-07-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-07-30 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2025-07-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2025-07-28 | 4.300 | 4.320 | 4.300 | 4.320 | 4.320 | 5 |
| 2025-07-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-07-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-07-23 | 4.300 | 4.360 | 4.300 | 4.300 | 4.300 | 1,377 |
| 2025-07-22 | 4.280 | 4.280 | 4.200 | 4.240 | 4.240 | 1,035 |
| 2025-07-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-07-18 | 4.200 | 4.220 | 4.200 | 4.220 | 4.220 | 1,921 |
| 2025-07-17 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 6,107 |
| 2025-07-16 | 4.060 | 4.160 | 4.040 | 4.160 | 4.160 | 2,007 |
| 2025-07-15 | 4.180 | 4.180 | 4.060 | 4.120 | 4.120 | 238 |
| 2025-07-14 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 110 |
| 2025-07-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-07-10 | 4.260 | 4.280 | 4.060 | 4.160 | 4.160 | 3,899 |
| 2025-07-09 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 206 |
| 2025-07-08 | 4.080 | 4.120 | 4.080 | 4.120 | 4.120 | 485 |
| 2025-07-07 | 4.220 | 4.220 | 4.120 | 4.120 | 4.120 | 856 |
| 2025-07-04 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-07-03 | 4.180 | 4.200 | 4.180 | 4.180 | 4.180 | 2,194 |
| 2025-07-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 75 |
| 2025-07-01 | 4.140 | 4.140 | 4.100 | 4.100 | 4.100 | 600 |
| 2025-06-30 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 93 |
| 2025-06-27 | 4.100 | 4.120 | 4.100 | 4.120 | 4.120 | 487 |
| 2025-06-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 515 |
| 2025-06-25 | 4.180 | 4.180 | 4.060 | 4.180 | 4.180 | 72 |
| 2025-06-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 46 |
| 2025-06-23 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 100 |
| 2025-06-20 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-06-19 | 4.100 | 4.100 | 4.040 | 4.100 | 4.100 | 5,100 |
| 2025-06-18 | 4.140 | 4.140 | 4.120 | 4.120 | 4.120 | 630 |
| 2025-06-17 | 4.160 | 4.200 | 4.140 | 4.140 | 4.140 | 1,527 |
| 2025-06-16 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,645 |
| 2025-06-13 | 4.300 | 4.300 | 4.240 | 4.240 | 4.240 | 105 |
| 2025-06-11 | 4.300 | 4.380 | 4.300 | 4.320 | 4.167 | 2,194 |
| 2025-06-10 | 4.300 | 4.300 | 4.240 | 4.240 | 4.090 | 355 |
| 2025-06-09 | 4.240 | 4.240 | 4.220 | 4.220 | 4.071 | 1,111 |
| 2025-06-05 | 4.180 | 4.300 | 4.180 | 4.260 | 4.109 | 1,802 |
| 2025-06-04 | 4.100 | 4.140 | 4.060 | 4.140 | 3.994 | 1,568 |
| 2025-05-30 | 4.280 | 4.280 | 4.200 | 4.220 | 4.071 | 603 |
| 2025-05-29 | 4.180 | 4.320 | 4.140 | 4.220 | 4.071 | 2,461 |
| 2025-05-28 | 4.180 | 4.200 | 4.120 | 4.160 | 4.013 | 1,587 |
| 2025-05-27 | 4.200 | 4.220 | 4.080 | 4.120 | 3.974 | 3,411 |
| 2025-05-26 | 4.100 | 4.140 | 4.080 | 4.120 | 3.974 | 2,496 |
| 2025-05-23 | 4.120 | 4.200 | 4.080 | 4.080 | 3.936 | 1,621 |
| 2025-05-22 | 4.120 | 4.140 | 4.020 | 4.140 | 3.994 | 558 |
| 2025-05-21 | 4.120 | 4.140 | 4.120 | 4.140 | 3.994 | 513 |
| 2025-05-20 | 4.100 | 4.200 | 4.100 | 4.180 | 4.032 | 739 |
| 2025-05-19 | 4.100 | 4.100 | 4.100 | 4.100 | 3.955 | 2,049 |
| 2025-05-16 | 4.100 | 4.100 | 4.080 | 4.080 | 3.936 | 468 |
| 2025-05-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.955 | 428 |
| 2025-05-14 | 4.080 | 4.100 | 4.060 | 4.060 | 3.916 | 429 |
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.