FORIS AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2.880 | 2.880 | 2.620 | 2.740 | 2.740 | 4,935 |
| 2026-10-16 | 3.000 | 3.000 | 2.800 | 2.880 | 2.880 | 324 |
| 2026-10-15 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 0 |
| 2026-10-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-10-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-12 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 0 |
| 2026-10-09 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 0 |
| 2026-10-08 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 0 |
| 2026-10-07 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-10-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-10-05 | 3.020 | 3.060 | 2.920 | 3.000 | 3.000 | 2,299 |
| 2026-10-02 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-10-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-09-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-09-29 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 80 |
| 2026-09-28 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 22 |
| 2026-09-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-23 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 400 |
| 2026-09-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-16 | 2.980 | 2.980 | 2.960 | 2.980 | 2.980 | 30 |
| 2026-09-15 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-09-14 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-09-11 | 2.960 | 2.980 | 2.960 | 2.980 | 2.980 | 0 |
| 2026-09-10 | 2.960 | 3.000 | 2.900 | 2.960 | 2.960 | 202 |
| 2026-09-09 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 412 |
| 2026-09-08 | 2.960 | 3.000 | 2.960 | 2.960 | 2.960 | 22 |
| 2026-09-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2026-09-04 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 335 |
| 2026-09-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-09-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-09-01 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-08-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-26 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 200 |
| 2026-08-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-08-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-08-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2026-08-18 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 10 |
| 2026-08-17 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2026-08-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2026-08-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2026-08-11 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 1,254 |
| 2026-08-10 | 3.020 | 3.020 | 2.980 | 2.980 | 2.980 | 11,970 |
| 2026-08-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2026-08-06 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 900 |
| 2026-08-05 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-08-04 | 3.160 | 3.260 | 3.040 | 3.040 | 3.040 | 65 |
| 2026-08-03 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 40 |
| 2026-07-31 | 3.320 | 3.320 | 3.160 | 3.160 | 3.160 | 32 |
| 2026-07-30 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 85 |
| 2026-07-29 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 22 |
| 2026-07-28 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 95 |
Page 1 of 5 · 251 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.