Fourlis Holdings S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.650	4.655	4.560	4.630	4.630	29,625
2026-04-28	4.750	4.795	4.650	4.670	4.670	28,591
2026-04-27	4.720	4.845	4.720	4.800	4.800	48,115
2026-04-24	4.780	4.780	4.715	4.740	4.740	20,910
2026-04-23	4.850	4.850	4.725	4.775	4.775	27,813
2026-04-22	4.920	4.930	4.760	4.760	4.760	45,850
2026-04-21	4.910	4.965	4.825	4.920	4.920	51,530
2026-04-20	4.850	4.915	4.810	4.910	4.910	25,635
2026-04-17	4.780	4.960	4.780	4.960	4.960	82,346
2026-04-16	4.765	4.980	4.760	4.800	4.800	142,858
2026-04-15	4.620	4.810	4.620	4.800	4.800	102,606
2026-04-14	4.440	4.655	4.440	4.610	4.610	90,835
2026-04-09	4.520	4.570	4.440	4.440	4.440	22,236
2026-04-08	4.500	4.600	4.455	4.595	4.595	96,009
2026-04-07	4.355	4.370	4.295	4.350	4.350	160,507
2026-04-02	4.420	4.465	4.350	4.355	4.355	118,995
2026-04-01	4.480	4.600	4.400	4.535	4.535	212,005
2026-03-31	4.430	4.470	4.390	4.390	4.390	78,644
2026-03-30	4.335	4.465	4.300	4.430	4.430	116,599
2026-03-27	4.405	4.405	4.290	4.340	4.340	226,177
2026-03-26	4.340	4.445	4.320	4.445	4.445	160,374
2026-03-24	4.400	4.400	4.320	4.335	4.335	397,277
2026-03-23	4.270	4.395	4.260	4.395	4.395	227,553
2026-03-20	4.380	4.445	4.305	4.380	4.380	434,391
2026-03-19	4.340	4.405	4.310	4.330	4.330	382,377
2026-03-18	4.595	4.610	4.485	4.485	4.485	112,846
2026-03-17	4.560	4.610	4.510	4.510	4.510	66,658
2026-03-16	4.580	4.610	4.520	4.570	4.570	85,197
2026-03-13	4.400	4.610	4.380	4.555	4.555	123,710
2026-03-12	4.385	4.455	4.350	4.405	4.405	70,275
2026-03-11	4.340	4.420	4.315	4.385	4.385	57,510
2026-03-10	4.335	4.350	4.305	4.340	4.340	83,378
2026-03-09	4.350	4.350	4.180	4.255	4.255	461,582
2026-03-06	4.415	4.415	4.335	4.350	4.350	1,198,142
2026-03-05	4.345	4.425	4.310	4.425	4.425	358,060
2026-03-04	4.175	4.380	4.175	4.375	4.375	164,087
2026-03-03	4.325	4.325	4.140	4.255	4.255	413,502
2026-03-02	4.340	4.500	4.340	4.410	4.410	212,575
2026-02-27	4.575	4.725	4.550	4.565	4.565	133,282
2026-02-26	4.630	4.630	4.530	4.585	4.585	52,784
2026-02-25	4.530	4.680	4.500	4.590	4.590	198,754
2026-02-24	4.360	4.545	4.320	4.495	4.495	234,409
2026-02-20	4.250	4.340	4.250	4.300	4.300	109,038
2026-02-19	4.335	4.335	4.230	4.280	4.280	171,744
2026-02-18	4.210	4.365	4.200	4.315	4.315	133,789
2026-02-17	4.210	4.255	4.170	4.200	4.200	834,892
2026-02-16	4.255	4.255	4.165	4.245	4.245	43,420
2026-02-13	4.285	4.330	4.210	4.220	4.220	84,397
2026-02-12	4.250	4.300	4.240	4.300	4.300	238,842
2026-02-11	4.295	4.295	4.225	4.290	4.290	84,469
2026-02-10	4.285	4.345	4.270	4.325	4.325	304,257
2026-02-09	4.330	4.370	4.250	4.320	4.320	163,108
2026-02-06	4.250	4.325	4.160	4.315	4.315	235,515
2026-02-05	4.325	4.325	4.230	4.270	4.270	67,519
2026-02-04	4.325	4.325	4.275	4.300	4.300	49,552
2026-02-03	4.320	4.340	4.250	4.315	4.315	79,843
2026-02-02	4.410	4.410	4.300	4.305	4.305	77,158
2026-01-30	4.295	4.410	4.290	4.410	4.410	88,820
2026-01-29	4.300	4.310	4.250	4.250	4.250	141,989
2026-01-28	4.285	4.335	4.225	4.300	4.300	56,631

← NewerPage 3 of 5 · 246 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.