Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.965 | 4.010 | 3.930 | 3.945 | 3.945 | 46,257 |
| 2026-10-15 | 3.865 | 4.000 | 3.790 | 3.955 | 3.955 | 90,683 |
| 2026-10-14 | 3.890 | 3.925 | 3.885 | 3.895 | 3.895 | 17,874 |
| 2026-10-13 | 3.990 | 3.990 | 3.935 | 3.935 | 3.935 | 46,772 |
| 2026-10-12 | 3.900 | 4.010 | 3.900 | 3.960 | 3.960 | 99,120 |
| 2026-10-09 | 3.800 | 3.920 | 3.795 | 3.920 | 3.920 | 45,122 |
| 2026-10-08 | 3.860 | 3.860 | 3.785 | 3.790 | 3.790 | 101,168 |
| 2026-10-07 | 3.915 | 3.915 | 3.855 | 3.860 | 3.860 | 42,867 |
| 2026-10-06 | 3.890 | 3.910 | 3.850 | 3.875 | 3.875 | 53,107 |
| 2026-10-05 | 3.875 | 3.890 | 3.830 | 3.865 | 3.865 | 38,949 |
| 2026-10-02 | 3.935 | 3.965 | 3.860 | 3.870 | 3.870 | 37,766 |
| 2026-10-01 | 3.990 | 4.000 | 3.940 | 3.940 | 3.940 | 94,695 |
| 2026-09-30 | 3.980 | 4.070 | 3.955 | 4.020 | 4.020 | 292,174 |
| 2026-09-29 | 3.950 | 4.040 | 3.950 | 3.955 | 3.955 | 49,237 |
| 2026-09-28 | 3.960 | 3.995 | 3.935 | 3.935 | 3.935 | 81,697 |
| 2026-09-25 | 3.990 | 4.005 | 3.960 | 3.960 | 3.960 | 51,989 |
| 2026-09-24 | 4.070 | 4.080 | 3.950 | 3.950 | 3.950 | 130,790 |
| 2026-09-23 | 4.025 | 4.080 | 4.025 | 4.040 | 4.040 | 54,735 |
| 2026-09-22 | 4.090 | 4.090 | 4.010 | 4.035 | 4.035 | 94,307 |
| 2026-09-21 | 3.960 | 4.075 | 3.960 | 4.020 | 4.020 | 65,439 |
| 2026-09-18 | 4.075 | 4.080 | 3.960 | 3.960 | 3.960 | 1,113,198 |
| 2026-09-17 | 4.085 | 4.090 | 4.035 | 4.080 | 4.080 | 47,753 |
| 2026-09-16 | 4.085 | 4.095 | 4.045 | 4.080 | 4.080 | 34,473 |
| 2026-09-15 | 4.020 | 4.080 | 4.010 | 4.045 | 4.045 | 41,325 |
| 2026-09-14 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 69,969 |
| 2026-09-11 | 4.090 | 4.100 | 4.070 | 4.100 | 4.100 | 22,065 |
| 2026-09-10 | 4.100 | 4.130 | 4.080 | 4.080 | 4.080 | 44,185 |
| 2026-09-09 | 4.150 | 4.200 | 4.010 | 4.080 | 4.080 | 101,984 |
| 2026-09-08 | 4.110 | 4.180 | 4.110 | 4.165 | 4.165 | 32,006 |
| 2026-09-07 | 4.100 | 4.145 | 4.100 | 4.110 | 4.110 | 40,415 |
| 2026-09-04 | 4.115 | 4.175 | 4.090 | 4.100 | 4.100 | 78,193 |
| 2026-09-03 | 4.090 | 4.200 | 4.085 | 4.135 | 4.135 | 170,308 |
| 2026-09-02 | 4.120 | 4.150 | 4.080 | 4.085 | 4.085 | 59,730 |
| 2026-09-01 | 4.110 | 4.195 | 4.100 | 4.115 | 4.115 | 35,565 |
| 2026-08-31 | 4.215 | 4.225 | 4.110 | 4.110 | 4.110 | 100,290 |
| 2026-08-28 | 4.315 | 4.315 | 4.195 | 4.195 | 4.195 | 78,091 |
| 2026-08-27 | 4.350 | 4.350 | 4.230 | 4.260 | 4.260 | 60,150 |
| 2026-08-26 | 4.345 | 4.375 | 4.270 | 4.295 | 4.295 | 52,136 |
| 2026-08-25 | 4.310 | 4.445 | 4.310 | 4.330 | 4.330 | 59,417 |
| 2026-08-24 | 4.395 | 4.400 | 4.310 | 4.350 | 4.350 | 66,438 |
| 2026-08-21 | 4.400 | 4.400 | 4.335 | 4.375 | 4.375 | 60,405 |
| 2026-08-20 | 4.400 | 4.420 | 4.325 | 4.385 | 4.385 | 52,075 |
| 2026-08-19 | 4.350 | 4.400 | 4.315 | 4.390 | 4.390 | 67,110 |
| 2026-08-18 | 4.450 | 4.500 | 4.360 | 4.410 | 4.410 | 67,739 |
| 2026-08-17 | 4.435 | 4.535 | 4.345 | 4.450 | 4.450 | 141,868 |
| 2026-08-14 | 4.230 | 4.435 | 4.230 | 4.400 | 4.400 | 193,045 |
| 2026-08-13 | 4.050 | 4.185 | 4.050 | 4.185 | 4.185 | 131,910 |
| 2026-08-12 | 4.065 | 4.080 | 4.050 | 4.055 | 4.055 | 66,653 |
| 2026-08-11 | 4.060 | 4.105 | 4.060 | 4.070 | 4.070 | 71,537 |
| 2026-08-10 | 4.100 | 4.150 | 4.065 | 4.065 | 4.065 | 38,839 |
| 2026-08-07 | 4.045 | 4.120 | 4.020 | 4.110 | 4.110 | 67,647 |
| 2026-08-06 | 4.105 | 4.120 | 4.035 | 4.045 | 4.045 | 77,424 |
| 2026-08-05 | 4.130 | 4.150 | 4.070 | 4.140 | 4.140 | 97,073 |
| 2026-08-04 | 4.080 | 4.130 | 4.080 | 4.130 | 4.130 | 57,574 |
| 2026-08-03 | 4.065 | 4.135 | 4.065 | 4.080 | 4.080 | 46,237 |
| 2026-07-31 | 4.065 | 4.145 | 4.065 | 4.065 | 4.065 | 57,073 |
| 2026-07-30 | 4.095 | 4.110 | 4.050 | 4.065 | 4.065 | 57,093 |
| 2026-07-29 | 4.060 | 4.110 | 4.025 | 4.095 | 4.095 | 74,061 |
| 2026-07-28 | 4.100 | 4.140 | 4.075 | 4.100 | 4.100 | 57,840 |
| 2026-07-27 | 4.110 | 4.170 | 4.110 | 4.140 | 4.140 | 18,005 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.1100 EUR |
| 2022-06-30 | 0.1102 EUR |
| 2019-07-23 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.