Fourlis Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	4.195	4.195	4.065	4.190	4.062	98,616
2023-11-17	4.195	4.275	4.105	4.140	4.014	124,898
2023-11-16	4.145	4.210	4.080	4.185	4.057	79,953
2023-11-15	4.115	4.120	4.050	4.120	3.994	53,732
2023-11-14	3.915	4.100	3.860	4.090	3.965	278,905
2023-11-13	3.955	4.030	3.850	3.900	3.781	80,634
2023-11-10	4.005	4.040	3.955	3.955	3.834	30,399
2023-11-09	4.125	4.125	4.020	4.020	3.897	79,176
2023-11-08	4.200	4.215	4.120	4.120	3.994	28,626
2023-11-07	4.235	4.235	4.140	4.200	4.072	32,499
2023-11-06	4.260	4.300	4.160	4.190	4.062	76,480
2023-11-03	4.280	4.280	4.190	4.190	4.062	35,845
2023-11-02	4.180	4.260	4.170	4.260	4.130	136,984
2023-11-01	4.120	4.160	4.080	4.135	4.009	46,008
2023-10-31	4.010	4.060	3.995	4.050	3.926	114,074
2023-10-30	4.000	4.005	3.960	3.970	3.849	29,746
2023-10-27	3.990	4.015	3.950	3.980	3.859	23,332
2023-10-26	4.065	4.080	3.930	3.990	3.868	30,848
2023-10-25	4.160	4.180	4.030	4.065	3.941	23,895
2023-10-24	4.045	4.120	4.000	4.080	3.955	36,297
2023-10-23	4.105	4.130	3.980	4.045	3.922	19,458
2023-10-20	4.190	4.190	4.075	4.140	4.014	19,808
2023-10-19	4.100	4.200	4.030	4.180	4.052	32,429
2023-10-18	4.075	4.130	4.060	4.095	3.970	10,590
2023-10-17	4.120	4.150	4.050	4.060	3.936	16,722
2023-10-16	4.100	4.100	4.010	4.055	3.931	27,966
2023-10-13	4.180	4.180	4.085	4.120	3.994	44,395
2023-10-12	4.200	4.270	4.150	4.170	4.043	41,595
2023-10-11	4.005	4.235	4.005	4.200	4.072	51,815
2023-10-10	3.980	4.070	3.935	4.070	3.946	34,799
2023-10-09	4.000	4.100	3.835	3.865	3.747	80,608
2023-10-06	4.120	4.165	4.060	4.100	3.975	65,102
2023-10-05	4.200	4.240	4.100	4.100	3.975	31,117
2023-10-04	4.145	4.315	4.120	4.135	4.009	40,180
2023-10-03	4.270	4.275	4.180	4.200	4.072	34,687
2023-10-02	4.360	4.365	4.190	4.240	4.111	32,610
2023-09-29	4.300	4.390	4.290	4.355	4.222	38,588
2023-09-28	4.490	4.490	4.300	4.300	4.169	34,134
2023-09-27	4.570	4.570	4.370	4.370	4.237	49,541
2023-09-26	4.480	4.630	4.450	4.570	4.431	49,461
2023-09-25	4.500	4.695	4.470	4.630	4.489	116,958
2023-09-22	4.250	4.500	4.185	4.500	4.363	160,341
2023-09-21	4.205	4.205	4.120	4.180	4.052	62,399
2023-09-20	4.165	4.265	4.135	4.200	4.072	134,591
2023-09-19	4.090	4.200	4.060	4.100	3.975	55,503
2023-09-18	4.260	4.320	4.055	4.085	3.960	137,909
2023-09-15	4.320	4.360	4.225	4.225	4.096	104,294
2023-09-14	4.250	4.285	4.200	4.285	4.154	19,096
2023-09-13	4.290	4.355	4.200	4.250	4.120	36,963
2023-09-12	4.480	4.480	4.250	4.320	4.188	30,941
2023-09-11	4.370	4.480	4.360	4.410	4.275	65,359
2023-09-08	4.180	4.345	4.140	4.325	4.193	67,240
2023-09-07	4.320	4.380	4.070	4.140	4.014	102,717
2023-09-06	4.400	4.500	4.305	4.315	4.183	99,509
2023-09-05	4.555	4.555	4.440	4.500	4.363	53,140
2023-09-04	4.620	4.670	4.485	4.500	4.363	45,064
2023-09-01	4.670	4.700	4.600	4.630	4.489	6,974
2023-08-31	4.690	4.740	4.630	4.630	4.489	73,683
2023-08-30	4.780	4.820	4.680	4.690	4.547	21,815
2023-08-29	4.770	4.840	4.755	4.760	4.615	78,836

← NewerPage 13 of 21 · 1,242 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.