Fourlis Holdings S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.120 | 4.200 | 4.100 | 4.200 | 4.072 | 118,031 |
| 2024-05-20 | 4.150 | 4.165 | 4.120 | 4.120 | 3.994 | 53,985 |
| 2024-05-17 | 4.110 | 4.140 | 4.080 | 4.140 | 4.014 | 121,497 |
| 2024-05-16 | 4.160 | 4.160 | 4.100 | 4.100 | 3.975 | 44,046 |
| 2024-05-15 | 4.135 | 4.160 | 4.105 | 4.150 | 4.023 | 61,661 |
| 2024-05-14 | 4.150 | 4.170 | 4.115 | 4.165 | 4.038 | 21,143 |
| 2024-05-13 | 4.160 | 4.200 | 4.140 | 4.200 | 4.072 | 61,402 |
| 2024-05-10 | 4.130 | 4.180 | 4.110 | 4.180 | 4.052 | 94,608 |
| 2024-05-09 | 4.185 | 4.185 | 4.100 | 4.110 | 3.985 | 36,559 |
| 2024-05-08 | 4.165 | 4.190 | 4.140 | 4.180 | 4.052 | 62,959 |
| 2024-05-02 | 4.165 | 4.175 | 4.105 | 4.175 | 4.048 | 20,458 |
| 2024-04-30 | 4.145 | 4.150 | 4.070 | 4.140 | 4.014 | 55,779 |
| 2024-04-29 | 4.120 | 4.125 | 4.080 | 4.105 | 3.980 | 85,863 |
| 2024-04-26 | 4.140 | 4.140 | 4.070 | 4.070 | 3.946 | 40,168 |
| 2024-04-25 | 4.165 | 4.165 | 4.055 | 4.135 | 4.009 | 104,587 |
| 2024-04-24 | 4.180 | 4.190 | 4.140 | 4.175 | 4.048 | 58,906 |
| 2024-04-23 | 4.150 | 4.200 | 4.145 | 4.170 | 4.043 | 92,231 |
| 2024-04-22 | 4.080 | 4.180 | 4.050 | 4.180 | 4.052 | 73,157 |
| 2024-04-19 | 3.925 | 4.080 | 3.920 | 4.080 | 3.955 | 45,629 |
| 2024-04-18 | 4.000 | 4.010 | 3.940 | 3.990 | 3.868 | 39,308 |
| 2024-04-17 | 3.955 | 4.000 | 3.850 | 3.950 | 3.829 | 47,103 |
| 2024-04-16 | 4.060 | 4.060 | 3.960 | 3.980 | 3.859 | 94,019 |
| 2024-04-15 | 4.000 | 4.120 | 3.950 | 4.120 | 3.994 | 84,684 |
| 2024-04-12 | 4.220 | 4.230 | 4.050 | 4.060 | 3.936 | 77,933 |
| 2024-04-11 | 4.210 | 4.230 | 4.135 | 4.225 | 4.096 | 90,181 |
| 2024-04-10 | 4.245 | 4.245 | 4.190 | 4.210 | 4.082 | 50,010 |
| 2024-04-09 | 4.165 | 4.230 | 4.135 | 4.220 | 4.091 | 76,527 |
| 2024-04-08 | 4.125 | 4.235 | 4.120 | 4.220 | 4.091 | 70,446 |
| 2024-04-05 | 4.070 | 4.130 | 4.050 | 4.130 | 4.004 | 78,710 |
| 2024-04-04 | 4.030 | 4.110 | 4.030 | 4.100 | 3.975 | 164,348 |
| 2024-04-03 | 4.160 | 4.160 | 4.010 | 4.015 | 3.892 | 93,579 |
| 2024-04-02 | 4.250 | 4.270 | 4.150 | 4.180 | 4.052 | 58,732 |
| 2024-03-28 | 4.250 | 4.250 | 4.205 | 4.250 | 4.120 | 21,175 |
| 2024-03-27 | 4.230 | 4.280 | 4.230 | 4.265 | 4.135 | 35,126 |
| 2024-03-26 | 4.205 | 4.290 | 4.155 | 4.290 | 4.159 | 63,414 |
| 2024-03-22 | 4.200 | 4.230 | 4.185 | 4.230 | 4.101 | 45,514 |
| 2024-03-21 | 4.215 | 4.245 | 4.200 | 4.200 | 4.072 | 35,672 |
| 2024-03-20 | 4.180 | 4.250 | 4.180 | 4.245 | 4.115 | 70,930 |
| 2024-03-19 | 4.310 | 4.310 | 4.220 | 4.220 | 4.091 | 65,018 |
| 2024-03-15 | 4.335 | 4.335 | 4.260 | 4.325 | 4.193 | 44,993 |
| 2024-03-14 | 4.315 | 4.330 | 4.260 | 4.330 | 4.198 | 46,978 |
| 2024-03-13 | 4.270 | 4.320 | 4.205 | 4.320 | 4.188 | 69,124 |
| 2024-03-12 | 4.200 | 4.260 | 4.130 | 4.260 | 4.130 | 58,084 |
| 2024-03-11 | 4.320 | 4.320 | 4.200 | 4.200 | 4.072 | 18,764 |
| 2024-03-08 | 4.295 | 4.305 | 4.230 | 4.290 | 4.159 | 70,515 |
| 2024-03-07 | 4.280 | 4.310 | 4.250 | 4.305 | 4.174 | 51,973 |
| 2024-03-06 | 4.260 | 4.315 | 4.200 | 4.275 | 4.145 | 68,431 |
| 2024-03-05 | 4.270 | 4.310 | 4.260 | 4.260 | 4.130 | 49,968 |
| 2024-03-04 | 4.305 | 4.305 | 4.220 | 4.260 | 4.130 | 61,126 |
| 2024-03-01 | 4.280 | 4.300 | 4.260 | 4.290 | 4.159 | 64,236 |
| 2024-02-29 | 4.240 | 4.280 | 4.240 | 4.260 | 4.130 | 38,032 |
| 2024-02-28 | 4.250 | 4.280 | 4.220 | 4.270 | 4.140 | 97,736 |
| 2024-02-27 | 4.250 | 4.285 | 4.190 | 4.250 | 4.120 | 65,537 |
| 2024-02-26 | 4.225 | 4.260 | 4.140 | 4.260 | 4.130 | 33,805 |
| 2024-02-23 | 4.280 | 4.280 | 4.100 | 4.200 | 4.072 | 45,980 |
| 2024-02-22 | 4.270 | 4.290 | 4.200 | 4.230 | 4.101 | 42,883 |
| 2024-02-21 | 4.250 | 4.285 | 4.220 | 4.250 | 4.120 | 60,263 |
| 2024-02-20 | 4.190 | 4.270 | 4.090 | 4.250 | 4.120 | 125,471 |
| 2024-02-19 | 4.170 | 4.195 | 4.135 | 4.190 | 4.062 | 39,395 |
| 2024-02-16 | 4.090 | 4.200 | 4.090 | 4.195 | 4.067 | 113,967 |
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.