FORIS AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-10	2.680	2.700	2.680	2.700	2.605	342
2024-10-09	2.620	2.680	2.620	2.680	2.585	2,336
2024-10-08	2.620	2.620	2.620	2.620	2.527	148
2024-10-07	2.620	2.640	2.620	2.640	2.547	156
2024-10-04	2.620	2.640	2.620	2.640	2.547	158
2024-10-03	2.620	2.640	2.620	2.640	2.547	163
2024-10-02	2.620	2.620	2.620	2.620	2.527	186
2024-10-01	2.620	2.620	2.620	2.620	2.527	217
2024-09-30	2.620	2.620	2.620	2.620	2.527	225
2024-09-27	2.620	2.620	2.540	2.620	2.527	1,501
2024-09-26	2.640	2.640	2.620	2.620	2.527	209
2024-09-24	2.620	2.620	2.620	2.620	2.527	320
2024-09-23	2.640	2.640	2.620	2.620	2.527	322
2024-09-20	2.700	2.700	2.580	2.640	2.547	2,056
2024-09-19	2.680	2.680	2.620	2.660	2.566	1,000
2024-09-17	2.680	2.700	2.680	2.700	2.605	103
2024-09-16	2.680	2.680	2.680	2.680	2.585	404
2024-09-13	2.680	2.680	2.640	2.640	2.547	463
2024-09-12	2.680	2.680	2.640	2.640	2.547	543
2024-09-11	2.680	2.700	2.680	2.700	2.605	85
2024-09-10	2.680	2.680	2.620	2.680	2.585	201
2024-09-06	2.740	2.740	2.680	2.680	2.585	697
2024-09-05	2.740	2.740	2.680	2.680	2.585	716
2024-09-04	2.700	2.720	2.700	2.720	2.624	1,737
2024-09-03	2.740	2.740	2.700	2.700	2.605	752
2024-09-02	2.740	2.740	2.680	2.720	2.624	985
2024-08-30	2.740	2.740	2.680	2.680	2.585	696
2024-08-29	2.740	2.740	2.680	2.680	2.585	917
2024-08-28	2.740	2.760	2.680	2.680	2.585	4,666
2024-08-27	2.700	2.720	2.620	2.660	2.566	676
2024-08-26	2.660	2.660	2.620	2.660	2.566	936
2024-08-21	2.700	2.700	2.560	2.560	2.469	4,791
2024-08-20	2.700	2.700	2.660	2.660	2.566	675
2024-08-19	2.700	2.700	2.680	2.680	2.585	4,657
2024-08-16	2.680	2.700	2.660	2.680	2.585	4,699
2024-08-15	2.680	2.760	2.680	2.720	2.624	6,197
2024-08-14	2.660	2.680	2.600	2.680	2.585	6,094
2024-08-13	2.420	2.560	2.420	2.560	2.469	10,638
2024-08-12	2.340	2.400	2.340	2.400	2.315	1,653
2024-08-08	2.300	2.340	2.300	2.340	2.257	2,000
2024-08-07	2.300	2.300	2.300	2.300	2.219	254
2024-08-06	2.300	2.300	2.300	2.300	2.219	273
2024-08-05	2.280	2.300	2.260	2.260	2.180	2,338
2024-08-02	2.280	2.280	2.260	2.260	2.180	289
2024-08-01	2.280	2.280	2.200	2.240	2.161	333
2024-07-31	2.260	2.260	2.200	2.200	2.122	3,307
2024-07-30	2.260	2.260	2.240	2.240	2.161	251
2024-07-29	2.200	2.200	2.160	2.160	2.084	306
2024-07-26	2.180	2.200	2.160	2.160	2.084	431
2024-07-25	2.160	2.160	2.080	2.160	2.084	689
2024-07-24	2.200	2.200	2.140	2.160	2.084	903
2024-07-23	2.120	2.160	2.080	2.160	2.084	766
2024-07-22	2.100	2.100	2.080	2.080	2.006	2,620
2024-07-19	2.100	2.100	2.100	2.100	2.026	253
2024-07-18	2.100	2.120	2.100	2.120	2.045	876
2024-07-17	2.240	2.240	2.140	2.140	2.064	1,041
2024-07-16	2.260	2.260	2.240	2.240	2.161	332
2024-07-15	2.260	2.260	2.220	2.220	2.142	250
2024-07-12	2.220	2.220	2.220	2.220	2.142	259
2024-07-11	2.260	2.260	2.220	2.220	2.142	307

← NewerPage 9 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.