Fourlis Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.090	4.120	4.040	4.100	4.100	80,454
2026-07-23	4.080	4.130	4.010	4.100	4.100	156,263
2026-07-22	4.100	4.100	4.035	4.080	4.080	134,520
2026-07-21	4.080	4.160	4.080	4.130	4.130	74,147
2026-07-20	4.070	4.130	3.970	4.130	4.130	152,488
2026-07-17	4.135	4.155	4.025	4.040	4.040	100,203
2026-07-16	4.215	4.245	4.145	4.155	4.155	58,469
2026-07-15	4.285	4.295	4.215	4.220	4.220	108,751
2026-07-14	4.280	4.335	4.260	4.305	4.305	70,381
2026-07-13	4.300	4.350	4.260	4.280	4.280	94,492
2026-07-10	4.350	4.385	4.305	4.325	4.325	78,701
2026-07-09	4.365	4.380	4.315	4.315	4.315	35,936
2026-07-08	4.430	4.430	4.335	4.365	4.365	106,957
2026-07-07	4.440	4.500	4.430	4.430	4.430	20,752
2026-07-06	4.565	4.570	4.450	4.450	4.450	37,109
2026-07-03	4.460	4.570	4.440	4.570	4.570	139,040
2026-07-02	4.470	4.540	4.435	4.435	4.435	51,795
2026-07-01	4.475	4.500	4.425	4.470	4.470	10,416
2026-06-30	4.415	4.480	4.415	4.475	4.475	40,756
2026-06-29	4.480	4.500	4.410	4.410	4.410	47,165
2026-06-26	4.580	4.660	4.525	4.550	4.400	60,347
2026-06-25	4.660	4.750	4.585	4.600	4.448	73,956
2026-06-24	4.695	4.765	4.660	4.660	4.506	48,919
2026-06-23	4.700	4.865	4.700	4.755	4.598	109,359
2026-06-22	4.765	4.870	4.700	4.860	4.700	219,602
2026-06-19	4.700	4.770	4.660	4.765	4.765	81,829
2026-06-18	4.695	4.800	4.695	4.800	4.800	70,833
2026-06-17	4.660	4.800	4.660	4.790	4.790	83,731
2026-06-16	4.670	4.735	4.600	4.730	4.730	138,467
2026-06-15	4.500	4.650	4.500	4.640	4.640	223,111
2026-06-12	4.420	4.575	4.420	4.500	4.500	189,690
2026-06-11	4.335	4.440	4.335	4.420	4.420	38,023
2026-06-10	4.330	4.395	4.330	4.335	4.335	20,203
2026-06-09	4.440	4.470	4.305	4.380	4.380	75,754
2026-06-08	4.400	4.500	4.400	4.440	4.440	34,689
2026-06-05	4.350	4.520	4.350	4.450	4.450	98,825
2026-06-04	4.315	4.355	4.300	4.320	4.320	43,562
2026-06-03	4.360	4.375	4.330	4.330	4.330	31,618
2026-06-02	4.340	4.425	4.340	4.390	4.390	20,463
2026-05-29	4.340	4.430	4.340	4.405	4.405	37,188
2026-05-28	4.335	4.365	4.305	4.345	4.345	19,074
2026-05-27	4.310	4.365	4.280	4.365	4.365	101,158
2026-05-26	4.310	4.360	4.300	4.300	4.300	78,208
2026-05-25	4.400	4.400	4.270	4.360	4.360	159,880
2026-05-22	4.325	4.410	4.320	4.380	4.380	57,745
2026-05-21	4.450	4.460	4.320	4.325	4.325	79,910
2026-05-20	4.410	4.550	4.390	4.450	4.450	113,582
2026-05-19	4.650	4.700	4.470	4.505	4.505	180,657
2026-05-18	4.640	4.800	4.600	4.600	4.600	94,697
2026-05-15	4.640	4.780	4.640	4.730	4.730	34,501
2026-05-14	4.660	4.740	4.650	4.715	4.715	25,689
2026-05-13	4.730	4.840	4.645	4.690	4.690	54,087
2026-05-12	4.755	4.765	4.610	4.760	4.760	56,126
2026-05-11	4.710	4.775	4.700	4.755	4.755	21,203
2026-05-08	4.820	4.820	4.680	4.760	4.760	37,583
2026-05-07	4.795	4.840	4.745	4.800	4.800	30,870
2026-05-06	4.750	4.870	4.750	4.800	4.800	56,142
2026-05-05	4.600	4.770	4.600	4.750	4.750	47,836
2026-05-04	4.650	4.690	4.575	4.610	4.610	34,698
2026-04-30	4.575	4.630	4.540	4.540	4.540	26,319

← NewerPage 2 of 21 · 1,244 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.