FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 4.080 | 4.100 | 4.060 | 4.060 | 3.916 | 2,343 |
| 2025-05-12 | 4.100 | 4.100 | 4.080 | 4.080 | 3.936 | 419 |
| 2025-05-09 | 4.100 | 4.100 | 4.020 | 4.060 | 3.916 | 652 |
| 2025-05-08 | 4.060 | 4.100 | 4.060 | 4.060 | 3.916 | 698 |
| 2025-05-07 | 4.100 | 4.100 | 3.980 | 4.020 | 3.878 | 7 |
| 2025-05-06 | 4.140 | 4.140 | 4.000 | 4.000 | 3.859 | 732 |
| 2025-05-05 | 4.400 | 4.400 | 4.100 | 4.100 | 3.955 | 3,003 |
| 2025-05-02 | 3.700 | 4.200 | 3.700 | 4.200 | 4.051 | 9,911 |
| 2025-04-30 | 3.740 | 3.740 | 3.700 | 3.700 | 3.569 | 321 |
| 2025-04-29 | 3.740 | 3.740 | 3.680 | 3.700 | 3.569 | 599 |
| 2025-04-28 | 3.740 | 3.740 | 3.680 | 3.700 | 3.569 | 476 |
| 2025-04-25 | 3.740 | 3.740 | 3.660 | 3.660 | 3.531 | 539 |
| 2025-04-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.569 | 463 |
| 2025-04-22 | 3.600 | 3.760 | 3.600 | 3.640 | 3.511 | 1,899 |
| 2025-04-17 | 3.580 | 3.600 | 3.540 | 3.580 | 3.453 | 956 |
| 2025-04-16 | 3.580 | 3.600 | 3.500 | 3.500 | 3.376 | 839 |
| 2025-04-15 | 3.600 | 3.600 | 3.560 | 3.560 | 3.434 | 472 |
| 2025-04-14 | 3.500 | 3.580 | 3.500 | 3.580 | 3.453 | 1,336 |
| 2025-04-11 | 3.480 | 3.520 | 3.460 | 3.460 | 3.338 | 1,942 |
| 2025-04-10 | 3.320 | 3.500 | 3.320 | 3.460 | 3.338 | 1,350 |
| 2025-04-09 | 3.300 | 3.460 | 3.300 | 3.460 | 3.338 | 35 |
| 2025-04-08 | 3.480 | 3.480 | 3.280 | 3.280 | 3.164 | 721 |
| 2025-04-07 | 3.500 | 3.500 | 3.160 | 3.380 | 3.260 | 3,886 |
| 2025-04-04 | 3.560 | 3.600 | 3.520 | 3.520 | 3.396 | 637 |
| 2025-04-03 | 3.480 | 3.600 | 3.480 | 3.480 | 3.357 | 338 |
| 2025-04-02 | 3.540 | 3.580 | 3.480 | 3.540 | 3.415 | 833 |
| 2025-04-01 | 3.600 | 3.600 | 3.540 | 3.540 | 3.415 | 447 |
| 2025-03-31 | 3.600 | 3.600 | 3.560 | 3.560 | 3.434 | 620 |
| 2025-03-28 | 3.600 | 3.600 | 3.580 | 3.580 | 3.453 | 565 |
| 2025-03-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.473 | 1,323 |
| 2025-03-26 | 3.600 | 3.600 | 3.580 | 3.580 | 3.453 | 521 |
| 2025-03-25 | 3.460 | 3.600 | 3.460 | 3.580 | 3.453 | 1,520 |
| 2025-03-24 | 3.580 | 3.580 | 3.440 | 3.520 | 3.396 | 871 |
| 2025-03-21 | 3.600 | 3.600 | 3.500 | 3.560 | 3.434 | 577 |
| 2025-03-20 | 3.580 | 3.580 | 3.580 | 3.580 | 3.453 | 478 |
| 2025-03-19 | 3.500 | 3.560 | 3.500 | 3.560 | 3.434 | 698 |
| 2025-03-18 | 3.500 | 3.600 | 3.500 | 3.500 | 3.376 | 3,068 |
| 2025-03-14 | 3.320 | 3.500 | 3.320 | 3.420 | 3.299 | 4,929 |
| 2025-03-13 | 3.220 | 3.280 | 3.200 | 3.280 | 3.164 | 1,755 |
| 2025-03-12 | 3.080 | 3.280 | 3.080 | 3.220 | 3.106 | 4,857 |
| 2025-03-11 | 3.360 | 3.420 | 3.240 | 3.260 | 3.145 | 1,529 |
| 2025-03-10 | 3.380 | 3.420 | 3.300 | 3.360 | 3.241 | 542 |
| 2025-03-07 | 3.360 | 3.400 | 3.340 | 3.360 | 3.241 | 702 |
| 2025-03-06 | 3.340 | 3.440 | 3.340 | 3.440 | 3.318 | 565 |
| 2025-03-05 | 3.380 | 3.420 | 3.380 | 3.420 | 3.299 | 66 |
| 2025-03-04 | 3.400 | 3.400 | 3.300 | 3.300 | 3.183 | 1,626 |
| 2025-03-03 | 3.380 | 3.400 | 3.380 | 3.400 | 3.280 | 400 |
| 2025-02-28 | 3.440 | 3.440 | 3.400 | 3.400 | 3.280 | 1,060 |
| 2025-02-27 | 3.380 | 3.420 | 3.380 | 3.420 | 3.299 | 110 |
| 2025-02-26 | 3.400 | 3.400 | 3.280 | 3.320 | 3.203 | 2,911 |
| 2025-02-25 | 3.400 | 3.400 | 3.300 | 3.380 | 3.260 | 1,307 |
| 2025-02-24 | 3.400 | 3.440 | 3.400 | 3.400 | 3.280 | 1,240 |
| 2025-02-21 | 3.480 | 3.480 | 3.380 | 3.380 | 3.260 | 2,972 |
| 2025-02-20 | 3.400 | 3.500 | 3.400 | 3.460 | 3.338 | 2,006 |
| 2025-02-19 | 3.420 | 3.500 | 3.380 | 3.460 | 3.338 | 1,938 |
| 2025-02-18 | 3.600 | 3.600 | 3.500 | 3.500 | 3.376 | 2,165 |
| 2025-02-17 | 3.440 | 3.480 | 3.440 | 3.480 | 3.357 | 1,106 |
| 2025-02-14 | 3.400 | 3.500 | 3.400 | 3.500 | 3.376 | 2,585 |
| 2025-02-13 | 3.380 | 3.500 | 3.380 | 3.460 | 3.338 | 1,007 |
| 2025-02-12 | 3.580 | 3.640 | 3.320 | 3.400 | 3.280 | 3,721 |
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.