Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.865 | 3.900 | 3.795 | 3.800 | 3.800 | 31,534 |
| 2024-08-13 | 3.800 | 3.910 | 3.760 | 3.820 | 3.820 | 93,637 |
| 2024-08-12 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 37,539 |
| 2024-08-09 | 3.730 | 3.750 | 3.670 | 3.680 | 3.680 | 12,055 |
| 2024-08-08 | 3.665 | 3.730 | 3.640 | 3.730 | 3.730 | 14,077 |
| 2024-08-07 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 24,867 |
| 2024-08-06 | 3.530 | 3.690 | 3.530 | 3.605 | 3.605 | 31,843 |
| 2024-08-05 | 3.730 | 3.730 | 3.410 | 3.530 | 3.530 | 76,920 |
| 2024-08-02 | 3.900 | 3.900 | 3.800 | 3.810 | 3.810 | 49,113 |
| 2024-08-01 | 3.970 | 3.970 | 3.900 | 3.910 | 3.910 | 16,781 |
| 2024-07-31 | 3.925 | 3.960 | 3.910 | 3.925 | 3.925 | 21,326 |
| 2024-07-30 | 3.965 | 3.990 | 3.925 | 3.925 | 3.925 | 13,090 |
| 2024-07-29 | 3.995 | 3.995 | 3.910 | 3.910 | 3.910 | 22,555 |
| 2024-07-26 | 3.980 | 4.015 | 3.920 | 3.930 | 3.930 | 48,488 |
| 2024-07-25 | 4.000 | 4.000 | 3.930 | 3.985 | 3.985 | 52,208 |
| 2024-07-24 | 4.045 | 4.100 | 4.000 | 4.060 | 4.060 | 25,345 |
| 2024-07-23 | 4.075 | 4.130 | 4.055 | 4.070 | 4.070 | 63,801 |
| 2024-07-22 | 3.970 | 4.155 | 3.950 | 4.075 | 4.075 | 136,387 |
| 2024-07-19 | 3.990 | 3.990 | 3.940 | 3.950 | 3.950 | 15,627 |
| 2024-07-18 | 3.890 | 3.995 | 3.885 | 3.990 | 3.990 | 14,724 |
| 2024-07-17 | 3.925 | 3.960 | 3.890 | 3.890 | 3.890 | 19,261 |
| 2024-07-16 | 3.950 | 3.960 | 3.900 | 3.925 | 3.925 | 19,985 |
| 2024-07-15 | 3.960 | 3.990 | 3.930 | 3.980 | 3.980 | 17,001 |
| 2024-07-12 | 3.950 | 3.985 | 3.950 | 3.955 | 3.955 | 21,591 |
| 2024-07-11 | 3.960 | 3.995 | 3.910 | 3.920 | 3.920 | 29,509 |
| 2024-07-10 | 3.970 | 4.000 | 3.965 | 3.995 | 3.995 | 12,859 |
| 2024-07-09 | 3.995 | 4.000 | 3.980 | 4.000 | 4.000 | 20,017 |
| 2024-07-08 | 3.995 | 4.020 | 3.940 | 3.940 | 3.940 | 26,394 |
| 2024-07-05 | 3.930 | 4.010 | 3.930 | 4.010 | 4.010 | 27,890 |
| 2024-07-04 | 3.890 | 3.995 | 3.875 | 3.995 | 3.995 | 52,375 |
| 2024-07-03 | 3.870 | 3.935 | 3.870 | 3.900 | 3.900 | 18,077 |
| 2024-07-02 | 3.900 | 3.940 | 3.860 | 3.870 | 3.870 | 23,508 |
| 2024-07-01 | 3.885 | 3.905 | 3.855 | 3.890 | 3.890 | 3,403 |
| 2024-06-28 | 3.880 | 3.880 | 3.810 | 3.880 | 3.880 | 6,372 |
| 2024-06-27 | 3.920 | 3.920 | 3.800 | 3.800 | 3.800 | 16,615 |
| 2024-06-26 | 3.900 | 3.900 | 3.850 | 3.880 | 3.880 | 11,647 |
| 2024-06-25 | 3.950 | 3.960 | 3.880 | 3.930 | 3.810 | 89,208 |
| 2024-06-21 | 3.835 | 3.990 | 3.835 | 3.935 | 3.815 | 99,702 |
| 2024-06-20 | 3.900 | 3.900 | 3.765 | 3.800 | 3.684 | 41,423 |
| 2024-06-19 | 3.970 | 3.980 | 3.850 | 3.850 | 3.732 | 7,758 |
| 2024-06-18 | 3.900 | 3.945 | 3.830 | 3.945 | 3.825 | 30,827 |
| 2024-06-17 | 3.920 | 3.930 | 3.795 | 3.850 | 3.732 | 43,335 |
| 2024-06-14 | 3.985 | 4.010 | 3.875 | 3.900 | 3.781 | 26,685 |
| 2024-06-13 | 4.055 | 4.055 | 3.960 | 4.030 | 3.907 | 14,456 |
| 2024-06-12 | 4.000 | 4.040 | 3.980 | 3.995 | 3.873 | 12,216 |
| 2024-06-11 | 4.030 | 4.030 | 3.955 | 4.030 | 3.907 | 46,691 |
| 2024-06-10 | 3.980 | 4.040 | 3.980 | 4.005 | 3.883 | 13,517 |
| 2024-06-07 | 4.010 | 4.095 | 3.990 | 4.020 | 3.897 | 136,300 |
| 2024-06-06 | 3.975 | 4.040 | 3.970 | 4.015 | 3.892 | 52,655 |
| 2024-06-05 | 4.000 | 4.000 | 3.910 | 3.960 | 3.839 | 52,875 |
| 2024-06-04 | 4.050 | 4.070 | 3.990 | 3.990 | 3.868 | 43,388 |
| 2024-06-03 | 4.035 | 4.075 | 3.980 | 4.030 | 3.907 | 14,898 |
| 2024-05-31 | 4.015 | 4.065 | 4.000 | 4.000 | 3.878 | 78,102 |
| 2024-05-30 | 4.045 | 4.050 | 3.980 | 4.030 | 3.907 | 15,221 |
| 2024-05-29 | 4.070 | 4.070 | 3.990 | 4.000 | 3.878 | 15,328 |
| 2024-05-28 | 4.030 | 4.070 | 4.020 | 4.060 | 3.936 | 19,082 |
| 2024-05-27 | 4.115 | 4.115 | 4.020 | 4.040 | 3.917 | 27,301 |
| 2024-05-24 | 4.160 | 4.160 | 4.000 | 4.080 | 3.955 | 76,093 |
| 2024-05-23 | 4.100 | 4.170 | 4.090 | 4.170 | 4.043 | 26,521 |
| 2024-05-22 | 4.190 | 4.190 | 4.080 | 4.100 | 3.975 | 76,871 |
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.