FORIS AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	3.620	3.640	3.440	3.540	3.415	4,215
2025-02-10	3.440	3.560	3.440	3.560	3.434	2,239
2025-02-07	3.300	3.440	3.240	3.320	3.203	5,204
2025-02-05	2.980	3.200	2.980	3.160	3.048	7,020
2025-02-04	3.040	3.040	2.960	3.040	2.933	5,304
2025-02-03	2.900	2.980	2.880	2.940	2.836	1,617
2025-01-30	2.880	2.980	2.860	2.980	2.875	130
2025-01-29	3.320	3.320	2.820	2.960	2.855	19,121
2025-01-28	2.900	3.340	2.900	3.280	3.164	13,024
2025-01-27	2.700	2.780	2.700	2.780	2.682	6,241
2025-01-21	2.660	2.720	2.660	2.720	2.624	471
2025-01-20	2.640	2.700	2.640	2.680	2.585	1,318
2025-01-16	2.700	2.700	2.680	2.680	2.585	43
2025-01-15	2.700	2.700	2.680	2.680	2.585	457
2025-01-07	2.680	2.700	2.680	2.700	2.605	1,313
2025-01-03	2.600	2.640	2.600	2.640	2.547	51
2025-01-02	2.580	2.580	2.520	2.520	2.431	1,051
2024-12-30	2.480	2.540	2.480	2.540	2.450	423
2024-12-27	2.660	2.660	2.580	2.580	2.489	100
2024-12-23	2.600	2.620	2.600	2.620	2.527	858
2024-12-16	2.640	2.640	2.600	2.640	2.547	200
2024-12-13	2.680	2.680	2.680	2.680	2.585	234
2024-12-12	2.680	2.700	2.680	2.680	2.585	623
2024-12-10	2.680	2.680	2.660	2.660	2.566	327
2024-12-09	2.660	2.680	2.660	2.660	2.566	2,739
2024-12-06	2.640	2.660	2.640	2.660	2.566	77
2024-12-05	2.640	2.660	2.640	2.640	2.547	512
2024-12-04	2.680	2.680	2.620	2.640	2.547	323
2024-12-03	2.680	2.680	2.680	2.680	2.585	191
2024-12-02	2.680	2.680	2.680	2.680	2.585	209
2024-11-29	2.660	2.720	2.660	2.720	2.624	245
2024-11-28	2.680	2.740	2.680	2.740	2.643	46
2024-11-27	2.660	2.680	2.580	2.680	2.585	557
2024-11-26	2.700	2.700	2.600	2.660	2.566	779
2024-11-25	2.780	2.780	2.620	2.720	2.624	6,119
2024-11-21	2.720	2.740	2.720	2.740	2.643	247
2024-11-18	2.700	2.720	2.700	2.720	2.624	249
2024-11-15	2.720	2.720	2.640	2.720	2.624	1,500
2024-11-14	2.740	2.740	2.740	2.740	2.643	540
2024-11-12	2.740	2.740	2.720	2.720	2.624	238
2024-11-11	2.700	2.720	2.700	2.720	2.624	243
2024-11-08	2.680	2.700	2.680	2.700	2.605	42
2024-11-07	2.700	2.720	2.700	2.720	2.624	306
2024-11-06	2.720	2.720	2.720	2.720	2.624	332
2024-11-05	2.680	2.680	2.680	2.680	2.585	314
2024-11-04	2.680	2.700	2.680	2.700	2.605	377
2024-11-01	2.740	2.740	2.720	2.720	2.624	342
2024-10-31	2.760	2.760	2.700	2.740	2.643	503
2024-10-30	2.760	2.760	2.760	2.760	2.662	344
2024-10-28	2.660	2.680	2.660	2.680	2.585	40
2024-10-25	2.580	2.700	2.580	2.700	2.605	4,576
2024-10-24	2.740	2.760	2.700	2.760	2.662	273
2024-10-23	2.800	2.800	2.780	2.780	2.682	779
2024-10-22	2.760	2.760	2.760	2.760	2.662	343
2024-10-21	2.800	2.800	2.780	2.780	2.682	351
2024-10-18	2.780	2.780	2.760	2.760	2.662	318
2024-10-17	2.800	2.800	2.780	2.780	2.682	1,488
2024-10-16	2.740	2.780	2.740	2.780	2.682	131
2024-10-14	2.820	2.940	2.740	2.740	2.643	3,959
2024-10-11	2.660	2.760	2.660	2.760	2.662	5,747

← NewerPage 8 of 14 · 784 trading daysOlder →

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.