Fourlis Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	3.010	3.020	2.990	3.000	2.838	9,958
2022-12-05	3.020	3.020	2.980	3.000	2.838	18,215
2022-12-02	3.040	3.040	2.970	3.000	2.838	25,851
2022-12-01	3.000	3.050	2.980	3.015	2.852	25,047
2022-11-30	3.085	3.085	2.970	2.970	2.809	60,974
2022-11-29	3.100	3.110	3.050	3.080	2.913	29,001
2022-11-28	3.145	3.145	3.055	3.100	2.932	13,111
2022-11-25	3.200	3.200	3.090	3.125	2.956	31,702
2022-11-24	3.120	3.210	3.090	3.175	3.003	190,945
2022-11-23	3.020	3.120	2.965	3.120	2.951	174,642
2022-11-22	2.975	3.030	2.950	3.020	2.856	39,271
2022-11-21	2.955	2.960	2.935	2.945	2.785	19,444
2022-11-18	2.945	2.985	2.920	2.960	2.800	33,138
2022-11-17	2.960	3.000	2.880	2.940	2.781	49,296
2022-11-16	3.050	3.050	2.955	2.955	2.795	41,955
2022-11-15	3.100	3.100	3.030	3.070	2.904	55,981
2022-11-14	3.040	3.130	3.035	3.075	2.908	121,490
2022-11-11	2.880	3.000	2.855	3.000	2.838	170,395
2022-11-10	2.820	2.875	2.810	2.875	2.719	46,282
2022-11-09	2.840	2.875	2.785	2.830	2.677	25,010
2022-11-08	2.835	2.850	2.820	2.840	2.686	42,616
2022-11-07	2.795	2.890	2.790	2.850	2.696	65,135
2022-11-04	2.660	2.780	2.650	2.760	2.611	40,750
2022-11-03	2.660	2.660	2.605	2.625	2.483	26,725
2022-11-02	2.640	2.675	2.640	2.675	2.530	19,214
2022-11-01	2.665	2.695	2.640	2.660	2.516	21,146
2022-10-31	2.750	2.750	2.625	2.650	2.506	126,782
2022-10-27	2.780	2.800	2.720	2.750	2.601	45,343
2022-10-26	2.795	2.825	2.750	2.795	2.644	61,175
2022-10-25	2.860	2.860	2.770	2.770	2.620	29,206
2022-10-24	2.860	2.875	2.820	2.860	2.705	33,342
2022-10-21	2.810	2.860	2.795	2.840	2.686	59,896
2022-10-20	2.750	2.840	2.745	2.840	2.686	53,598
2022-10-19	2.745	2.855	2.725	2.740	2.592	237,526
2022-10-18	2.600	2.740	2.595	2.740	2.592	103,165
2022-10-17	2.585	2.585	2.530	2.580	2.440	13,061
2022-10-14	2.585	2.590	2.550	2.565	2.426	41,991
2022-10-13	2.565	2.580	2.530	2.550	2.412	22,195
2022-10-12	2.530	2.550	2.510	2.540	2.402	13,676
2022-10-11	2.485	2.560	2.485	2.530	2.393	78,329
2022-10-10	2.470	2.505	2.440	2.480	2.346	31,687
2022-10-07	2.495	2.530	2.470	2.470	2.336	48,303
2022-10-06	2.555	2.575	2.495	2.495	2.360	49,625
2022-10-05	2.595	2.595	2.530	2.540	2.402	27,759
2022-10-04	2.600	2.620	2.570	2.595	2.454	79,401
2022-10-03	2.475	2.580	2.475	2.580	2.440	35,521
2022-09-30	2.505	2.540	2.475	2.500	2.365	26,304
2022-09-29	2.505	2.550	2.485	2.500	2.365	51,144
2022-09-28	2.550	2.555	2.495	2.505	2.369	65,236
2022-09-27	2.650	2.655	2.550	2.560	2.421	89,086
2022-09-26	2.605	2.625	2.520	2.600	2.459	84,800
2022-09-23	2.680	2.695	2.520	2.610	2.469	99,464
2022-09-22	2.730	2.730	2.650	2.660	2.516	213,816
2022-09-21	2.740	2.790	2.725	2.735	2.587	50,086
2022-09-20	2.850	2.850	2.755	2.755	2.606	62,051
2022-09-19	2.850	2.850	2.780	2.790	2.639	29,539
2022-09-16	2.900	2.910	2.810	2.810	2.658	55,587
2022-09-15	2.950	2.965	2.880	2.900	2.743	38,926
2022-09-14	2.945	2.975	2.900	2.905	2.748	29,976
2022-09-13	2.920	2.980	2.910	2.975	2.814	55,893

← NewerPage 17 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.